Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 1,167 | 1,193.7 | 1,155 | 1,166.55 | 1,166.55 | +3.1 (+0.27%) | 132,369 |
19 May 2021 | INR | 1,196 | 1,204 | 1,158 | 1,163.45 | 1,163.45 | -30.3 (-2.54%) | 202,822 |
18 May 2021 | INR | 1,235 | 1,251.45 | 1,180 | 1,193.75 | 1,193.75 | -26.85 (-2.20%) | 195,710 |
17 May 2021 | INR | 1,260 | 1,278 | 1,206.95 | 1,220.6 | 1,220.6 | -61.55 (-4.80%) | 261,811 |
14 May 2021 | INR | 1,258.9 | 1,299 | 1,241.3 | 1,282.15 | 1,282.15 | +24.75 (+1.97%) | 253,236 |
12 May 2021 | INR | 1,319 | 1,321.35 | 1,242.9 | 1,257.4 | 1,257.4 | -56.05 (-4.27%) | 215,723 |
11 May 2021 | INR | 1,254.5 | 1,329 | 1,241.05 | 1,313.45 | 1,313.45 | +57.95 (+4.62%) | 426,207 |
10 May 2021 | INR | 1,250 | 1,348.55 | 1,238.75 | 1,255.5 | 1,255.5 | +14.95 (+1.21%) | 1,087,631 |
7 May 2021 | INR | 1,220 | 1,260.55 | 1,220 | 1,240.55 | 1,240.55 | +27.5 (+2.27%) | 179,215 |
6 May 2021 | INR | 1,212.45 | 1,234.75 | 1,195 | 1,213.05 | 1,213.05 | +0.6 (+0.05%) | 81,937 |
5 May 2021 | INR | 1,211.4 | 1,229.85 | 1,202.5 | 1,212.45 | 1,212.45 | +11.9 (+0.99%) | 62,326 |
4 May 2021 | INR | 1,236.9 | 1,241 | 1,190.1 | 1,200.55 | 1,200.55 | -26.55 (-2.16%) | 60,933 |
3 May 2021 | INR | 1,243.5 | 1,272 | 1,215 | 1,227.1 | 1,227.1 | -16.4 (-1.32%) | 125,994 |
30 Apr 2021 | INR | 1,241 | 1,295.9 | 1,231.15 | 1,243.5 | 1,243.5 | +2.05 (+0.17%) | 287,382 |
29 Apr 2021 | INR | 1,180.6 | 1,257.4 | 1,180.6 | 1,241.45 | 1,241.45 | +67 (+5.70%) | 366,595 |
28 Apr 2021 | INR | 1,170 | 1,224.65 | 1,156.6 | 1,174.45 | 1,174.45 | +22.5 (+1.95%) | 361,883 |
27 Apr 2021 | INR | 1,121 | 1,171 | 1,111 | 1,151.95 | 1,151.95 | +29.4 (+2.62%) | 124,686 |
26 Apr 2021 | INR | 1,130 | 1,154 | 1,112.75 | 1,122.55 | 1,122.55 | +0.85 (+0.08%) | 99,857 |
23 Apr 2021 | INR | 1,105 | 1,133 | 1,085 | 1,121.7 | 1,121.7 | +24.75 (+2.26%) | 213,865 |
22 Apr 2021 | INR | 1,067 | 1,104 | 1,060 | 1,096.95 | 1,096.95 | +43.8 (+4.16%) | 197,222 |
20 Apr 2021 | INR | 1,038 | 1,114 | 1,028.7 | 1,053.15 | 1,053.15 | +33.05 (+3.24%) | 351,210 |
19 Apr 2021 | INR | 1,039.95 | 1,062 | 1,005.35 | 1,020.1 | 1,020.1 | -30.7 (-2.92%) | 96,825 |
16 Apr 2021 | INR | 1,045.85 | 1,064.65 | 1,039 | 1,050.8 | 1,050.8 | +4.95 (+0.47%) | 88,312 |
15 Apr 2021 | INR | 1,048 | 1,098.65 | 1,037.7 | 1,045.85 | 1,045.85 | -2.2 (-0.21%) | 141,473 |
13 Apr 2021 | INR | 1,054.95 | 1,079.5 | 1,039.25 | 1,048.05 | 1,048.05 | +3 (+0.29%) | 56,921 |
12 Apr 2021 | INR | 1,109.95 | 1,109.95 | 1,015.25 | 1,045.05 | 1,045.05 | -69.05 (-6.20%) | 143,495 |
9 Apr 2021 | INR | 1,135 | 1,146 | 1,106.55 | 1,114.1 | 1,114.1 | -20.95 (-1.85%) | 66,850 |
8 Apr 2021 | INR | 1,138.3 | 1,153.65 | 1,115 | 1,135.05 | 1,135.05 | +2.75 (+0.24%) | 116,929 |
7 Apr 2021 | INR | 1,095 | 1,199.9 | 1,095 | 1,132.3 | 1,132.3 | +29.25 (+2.65%) | 702,629 |
6 Apr 2021 | INR | 1,120.2 | 1,128.45 | 1,084.05 | 1,103.05 | 1,103.05 | -14.25 (-1.28%) | 169,755 |