Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 402 | 422 | 397.1 | 416.4 | 416.4 | +14.95 (+3.72%) | 1,350,657 |
19 May 2021 | INR | 397.1 | 413.8 | 397.1 | 401.45 | 401.45 | -0.2 (-0.05%) | 422,399 |
18 May 2021 | INR | 396 | 411.5 | 393.3 | 401.65 | 401.65 | +8.4 (+2.14%) | 404,364 |
17 May 2021 | INR | 389.25 | 396.75 | 384.5 | 393.25 | 393.25 | +6.1 (+1.58%) | 197,137 |
14 May 2021 | INR | 397.75 | 399.7 | 385.05 | 387.15 | 387.15 | -7.85 (-1.99%) | 213,841 |
12 May 2021 | INR | 380.05 | 417 | 380.05 | 395 | 395 | +15.45 (+4.07%) | 963,908 |
11 May 2021 | INR | 374 | 386.65 | 372.35 | 379.55 | 379.55 | +2.4 (+0.64%) | 168,555 |
10 May 2021 | INR | 373 | 384.7 | 372 | 377.15 | 377.15 | +6.3 (+1.70%) | 175,942 |
7 May 2021 | INR | 377.95 | 383.35 | 368.7 | 370.85 | 370.85 | -4.85 (-1.29%) | 147,341 |
6 May 2021 | INR | 377 | 379.65 | 371.9 | 375.7 | 375.7 | +0.75 (+0.20%) | 66,055 |
5 May 2021 | INR | 379.1 | 382.1 | 373.3 | 374.95 | 374.95 | -1.1 (-0.29%) | 69,134 |
4 May 2021 | INR | 379.4 | 388.9 | 374.8 | 376.05 | 376.05 | -1.4 (-0.37%) | 218,619 |
3 May 2021 | INR | 364.2 | 382.5 | 361.95 | 377.45 | 377.45 | +9.55 (+2.60%) | 187,835 |
30 Apr 2021 | INR | 366.4 | 381.35 | 364.45 | 367.9 | 367.9 | -1.9 (-0.51%) | 188,687 |
29 Apr 2021 | INR | 372.3 | 376.55 | 368 | 369.8 | 369.8 | +0.4 (+0.11%) | 96,710 |
28 Apr 2021 | INR | 368 | 374.8 | 367.8 | 369.4 | 369.4 | +2.95 (+0.81%) | 131,937 |
27 Apr 2021 | INR | 364.6 | 370 | 362.2 | 366.45 | 366.45 | +2.65 (+0.73%) | 107,646 |
26 Apr 2021 | INR | 361 | 369.5 | 361 | 363.8 | 363.8 | +6.25 (+1.75%) | 72,907 |
23 Apr 2021 | INR | 358.9 | 363.1 | 356.3 | 357.55 | 357.55 | -1.35 (-0.38%) | 49,199 |
22 Apr 2021 | INR | 347 | 362.65 | 347 | 358.9 | 358.9 | +5.6 (+1.59%) | 89,755 |
20 Apr 2021 | INR | 359.95 | 364.15 | 350.3 | 353.3 | 353.3 | -1.55 (-0.44%) | 71,359 |
19 Apr 2021 | INR | 359 | 359.85 | 352 | 354.85 | 354.85 | -9.6 (-2.63%) | 87,678 |
16 Apr 2021 | INR | 368 | 371.55 | 363.1 | 364.45 | 364.45 | -2.4 (-0.65%) | 98,043 |
15 Apr 2021 | INR | 363.5 | 370.4 | 361.9 | 366.85 | 366.85 | -2.05 (-0.56%) | 61,303 |
13 Apr 2021 | INR | 364 | 371.05 | 362.05 | 368.9 | 368.9 | +6 (+1.65%) | 73,002 |
12 Apr 2021 | INR | 378.7 | 378.7 | 360.1 | 362.9 | 362.9 | -22.85 (-5.92%) | 148,129 |
9 Apr 2021 | INR | 385 | 394.8 | 382.4 | 385.75 | 385.75 | +0.35 (+0.09%) | 214,815 |
8 Apr 2021 | INR | 380.5 | 390.8 | 379.7 | 385.4 | 385.4 | +7.2 (+1.90%) | 213,556 |
7 Apr 2021 | INR | 371.7 | 386.95 | 371.7 | 378.2 | 378.2 | +9.2 (+2.49%) | 296,391 |
6 Apr 2021 | INR | 365.4 | 373 | 363 | 369 | 369 | +5.9 (+1.62%) | 101,857 |