Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 83 | 83.3 | 82.5 | 82.8 | 82.8 | -0.65 (-0.78%) | 7,837 |
21 May 2021 | INR | 84.65 | 84.75 | 83 | 83.45 | 83.45 | -0.65 (-0.77%) | 17,393 |
20 May 2021 | INR | 85.4 | 85.4 | 83.85 | 84.1 | 84.1 | -0.85 (-1.00%) | 11,525 |
19 May 2021 | INR | 84.4 | 85.2 | 84.1 | 84.95 | 84.95 | +0.95 (+1.13%) | 7,303 |
18 May 2021 | INR | 85.15 | 86.5 | 83.85 | 84 | 84 | -0.65 (-0.77%) | 19,966 |
17 May 2021 | INR | 83.95 | 84.9 | 83.05 | 84.65 | 84.65 | +0.95 (+1.14%) | 15,562 |
14 May 2021 | INR | 85 | 85.05 | 83.1 | 83.7 | 83.7 | -0.25 (-0.30%) | 8,539 |
12 May 2021 | INR | 85 | 85.75 | 83.6 | 83.95 | 83.95 | -1.3 (-1.52%) | 13,582 |
11 May 2021 | INR | 83.05 | 87 | 81.45 | 85.25 | 85.25 | +1.5 (+1.79%) | 19,327 |
10 May 2021 | INR | 84.9 | 86.35 | 83.15 | 83.75 | 83.75 | +0.05 (+0.06%) | 11,817 |
7 May 2021 | INR | 85.35 | 85.55 | 83.1 | 83.7 | 83.7 | -0.75 (-0.89%) | 20,458 |
6 May 2021 | INR | 85.25 | 85.25 | 84.05 | 84.45 | 84.45 | -0.45 (-0.53%) | 18,236 |
5 May 2021 | INR | 87.5 | 87.5 | 84.65 | 84.9 | 84.9 | -0.55 (-0.64%) | 5,644 |
4 May 2021 | INR | 88 | 89.05 | 85 | 85.45 | 85.45 | -0.65 (-0.75%) | 13,333 |
3 May 2021 | INR | 86.3 | 87.1 | 84.6 | 86.1 | 86.1 | -1.45 (-1.66%) | 14,361 |
30 Apr 2021 | INR | 88.8 | 89.95 | 86.7 | 87.55 | 87.55 | -1.6 (-1.79%) | 12,706 |
29 Apr 2021 | INR | 93.85 | 95 | 88.55 | 89.15 | 89.15 | -3.85 (-4.14%) | 17,512 |
28 Apr 2021 | INR | 89.9 | 93.1 | 88.45 | 93 | 93 | +4.3 (+4.85%) | 19,331 |
27 Apr 2021 | INR | 86.15 | 89.3 | 85.8 | 88.7 | 88.7 | +3.65 (+4.29%) | 5,088 |
26 Apr 2021 | INR | 86.4 | 87.35 | 83.6 | 85.05 | 85.05 | -1 (-1.16%) | 4,459 |
23 Apr 2021 | INR | 89 | 90.8 | 84.45 | 86.05 | 86.05 | -1.7 (-1.94%) | 37,283 |
22 Apr 2021 | INR | 83.15 | 87.75 | 80 | 87.75 | 87.75 | +4.15 (+4.96%) | 55,231 |
20 Apr 2021 | INR | 83.15 | 85 | 82.15 | 83.6 | 83.6 | -2.85 (-3.30%) | 24,396 |
19 Apr 2021 | INR | 86.55 | 87.15 | 86.45 | 86.45 | 86.45 | -4.5 (-4.95%) | 10,377 |
16 Apr 2021 | INR | 90.45 | 92.2 | 88.3 | 90.95 | 90.95 | +1.1 (+1.22%) | 16,887 |
15 Apr 2021 | INR | 92.65 | 95.5 | 88.35 | 89.85 | 89.85 | -3.15 (-3.39%) | 40,428 |
13 Apr 2021 | INR | 94.9 | 97.2 | 91.95 | 93 | 93 | -3.75 (-3.88%) | 35,513 |
12 Apr 2021 | INR | 98.5 | 99.45 | 96.75 | 96.75 | 96.75 | -5.05 (-4.96%) | 19,301 |
9 Apr 2021 | INR | 96.3 | 102 | 96 | 101.8 | 101.8 | +4.65 (+4.79%) | 184,892 |
8 Apr 2021 | INR | 95.9 | 99.85 | 95.55 | 97.15 | 97.15 | +2.05 (+2.16%) | 35,740 |