Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 185 | 189 | 184.06 | 187.2 | 93.6 | +1.94 (+1.05%) | 433,106 |
19 May 2021 | INR | 187.3 | 189.44 | 183.2 | 185.26 | 92.63 | -2.84 (-1.51%) | 392,412 |
18 May 2021 | INR | 187 | 189.6 | 185.3 | 188.1 | 94.05 | +2.3 (+1.24%) | 479,758 |
17 May 2021 | INR | 186.1 | 190 | 185.06 | 185.8 | 92.9 | +0.6 (+0.32%) | 468,508 |
14 May 2021 | INR | 186.9 | 194 | 184 | 185.2 | 92.6 | 0.0 (0.0%) | 977,168 |
12 May 2021 | INR | 189.64 | 190.76 | 184.1 | 185.2 | 92.6 | -3.66 (-1.94%) | 568,956 |
11 May 2021 | INR | 187.3 | 194 | 182.14 | 188.86 | 94.43 | +0.5 (+0.27%) | 1,588,154 |
10 May 2021 | INR | 181 | 193 | 179.06 | 188.36 | 94.18 | +7.96 (+4.41%) | 2,438,858 |
7 May 2021 | INR | 181.76 | 184 | 178.44 | 180.4 | 90.2 | +0.14 (+0.08%) | 505,570 |
6 May 2021 | INR | 181.9 | 181.94 | 177.14 | 180.26 | 90.13 | +2.86 (+1.61%) | 521,062 |
5 May 2021 | INR | 178.6 | 180.76 | 176.64 | 177.4 | 88.7 | +0.1 (+0.06%) | 244,064 |
4 May 2021 | INR | 179.64 | 187 | 175.2 | 177.3 | 88.65 | -0.96 (-0.54%) | 505,050 |
3 May 2021 | INR | 177 | 186.9 | 175 | 178.26 | 89.13 | -0.18 (-0.10%) | 664,400 |
30 Apr 2021 | INR | 178.5 | 181.8 | 178 | 178.44 | 89.22 | -5.06 (-2.76%) | 329,938 |
29 Apr 2021 | INR | 180 | 186.44 | 177.7 | 183.5 | 91.75 | +3.74 (+2.08%) | 1,168,048 |
28 Apr 2021 | INR | 182.44 | 182.44 | 177.64 | 179.76 | 89.88 | -1.74 (-0.96%) | 340,132 |
27 Apr 2021 | INR | 180 | 184.9 | 175.1 | 181.5 | 90.75 | +6.74 (+3.86%) | 1,427,384 |
26 Apr 2021 | INR | 172.1 | 177.7 | 172.1 | 174.76 | 87.38 | +3.56 (+2.08%) | 265,516 |
23 Apr 2021 | INR | 174 | 180.76 | 169 | 171.2 | 85.6 | -4.1 (-2.34%) | 453,722 |
22 Apr 2021 | INR | 176 | 178.5 | 173.4 | 175.3 | 87.65 | -0.34 (-0.19%) | 257,746 |
20 Apr 2021 | INR | 174 | 178.8 | 170.56 | 175.64 | 87.82 | +3.94 (+2.29%) | 499,896 |
19 Apr 2021 | INR | 173.2 | 179.5 | 166.94 | 171.7 | 85.85 | -3.06 (-1.75%) | 912,348 |
16 Apr 2021 | INR | 174.8 | 178.3 | 172 | 174.76 | 87.38 | -0.04 (-0.02%) | 478,326 |
15 Apr 2021 | INR | 178.5 | 180.5 | 171.1 | 174.8 | 87.4 | -4.2 (-2.35%) | 599,182 |
13 Apr 2021 | INR | 167.7 | 181.5 | 164.06 | 179 | 89.5 | +11.64 (+6.96%) | 947,442 |
12 Apr 2021 | INR | 175.1 | 175.8 | 158.3 | 167.36 | 83.68 | -9.74 (-5.50%) | 658,420 |
9 Apr 2021 | INR | 176 | 182 | 175.9 | 177.1 | 88.55 | +1.7 (+0.97%) | 795,060 |
8 Apr 2021 | INR | 174.5 | 178.6 | 172 | 175.4 | 87.7 | +1.3 (+0.75%) | 637,020 |
7 Apr 2021 | INR | 179.2 | 179.6 | 173.5 | 174.1 | 87.05 | -3.16 (-1.78%) | 534,398 |
6 Apr 2021 | INR | 177.36 | 181.26 | 174.56 | 177.26 | 88.63 | +0.9 (+0.51%) | 551,648 |