Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 2,025 | 2,048.25 | 1,994.25 | 2,000.4 | 2,000.4 | -30.95 (-1.52%) | 225,313 |
19 May 2021 | INR | 2,035 | 2,055 | 2,017.35 | 2,031.35 | 2,031.35 | -2 (-0.10%) | 216,302 |
18 May 2021 | INR | 2,067 | 2,082 | 2,022.15 | 2,033.35 | 2,033.35 | -28.65 (-1.39%) | 444,964 |
17 May 2021 | INR | 2,002 | 2,073.75 | 1,965.15 | 2,062 | 2,062 | +69 (+3.46%) | 876,634 |
14 May 2021 | INR | 2,022 | 2,064.6 | 1,985.5 | 1,993 | 1,993 | -10.8 (-0.54%) | 672,242 |
12 May 2021 | INR | 2,036 | 2,143.5 | 1,983 | 2,003.8 | 2,003.8 | +55.15 (+2.83%) | 5,026,007 |
11 May 2021 | INR | 1,864.2 | 1,963.9 | 1,864.2 | 1,948.65 | 1,948.65 | +65.65 (+3.49%) | 860,293 |
10 May 2021 | INR | 1,865 | 1,889.1 | 1,855 | 1,883 | 1,883 | +19.95 (+1.07%) | 160,252 |
7 May 2021 | INR | 1,864.7 | 1,875.35 | 1,842.1 | 1,863.05 | 1,863.05 | +0.25 (+0.01%) | 121,776 |
6 May 2021 | INR | 1,847.5 | 1,868.8 | 1,830.15 | 1,862.8 | 1,862.8 | +26.35 (+1.43%) | 120,413 |
5 May 2021 | INR | 1,874 | 1,890 | 1,829.55 | 1,836.45 | 1,836.45 | -42.7 (-2.27%) | 224,128 |
4 May 2021 | INR | 1,892 | 1,910 | 1,845 | 1,879.15 | 1,879.15 | -6.75 (-0.36%) | 381,412 |
3 May 2021 | INR | 1,861 | 1,900 | 1,855 | 1,885.9 | 1,885.9 | +4.45 (+0.24%) | 163,540 |
30 Apr 2021 | INR | 1,880 | 1,912.35 | 1,868 | 1,881.45 | 1,881.45 | +4 (+0.21%) | 212,294 |
29 Apr 2021 | INR | 1,900 | 1,918 | 1,871 | 1,877.45 | 1,877.45 | +7 (+0.37%) | 631,676 |
28 Apr 2021 | INR | 1,858.8 | 1,881.7 | 1,827.25 | 1,870.45 | 1,870.45 | +26.45 (+1.43%) | 293,233 |
27 Apr 2021 | INR | 1,813.9 | 1,846.6 | 1,802 | 1,844 | 1,844 | +33.85 (+1.87%) | 181,133 |
26 Apr 2021 | INR | 1,806 | 1,833.35 | 1,800.95 | 1,810.15 | 1,810.15 | +10.2 (+0.57%) | 183,231 |
23 Apr 2021 | INR | 1,812 | 1,819.95 | 1,785.05 | 1,799.95 | 1,799.95 | -1.1 (-0.06%) | 142,477 |
22 Apr 2021 | INR | 1,791 | 1,823.35 | 1,770.25 | 1,801.05 | 1,801.05 | +5.15 (+0.29%) | 330,151 |
20 Apr 2021 | INR | 1,829.8 | 1,829.8 | 1,774 | 1,795.9 | 1,795.9 | +2.6 (+0.14%) | 233,616 |
19 Apr 2021 | INR | 1,791.15 | 1,819.4 | 1,773 | 1,793.3 | 1,793.3 | -54.45 (-2.95%) | 284,248 |
16 Apr 2021 | INR | 1,815.55 | 1,873.2 | 1,806.2 | 1,847.75 | 1,847.75 | +31.1 (+1.71%) | 630,269 |
15 Apr 2021 | INR | 1,760 | 1,821.7 | 1,722.5 | 1,816.65 | 1,816.65 | +46.85 (+2.65%) | 599,409 |
13 Apr 2021 | INR | 1,731 | 1,787.2 | 1,721 | 1,769.8 | 1,769.8 | +40.05 (+2.32%) | 217,526 |
12 Apr 2021 | INR | 1,809.1 | 1,836 | 1,717.8 | 1,729.75 | 1,729.75 | -119.25 (-6.45%) | 363,580 |
9 Apr 2021 | INR | 1,855 | 1,912 | 1,841.3 | 1,849 | 1,849 | +7.75 (+0.42%) | 1,059,980 |
8 Apr 2021 | INR | 1,791 | 1,856.55 | 1,781.1 | 1,841.25 | 1,841.25 | +50.4 (+2.81%) | 361,679 |
7 Apr 2021 | INR | 1,791 | 1,806.3 | 1,781.05 | 1,790.85 | 1,790.85 | +4.9 (+0.27%) | 232,967 |
6 Apr 2021 | INR | 1,825.7 | 1,839 | 1,777.6 | 1,785.95 | 1,785.95 | -38.45 (-2.11%) | 394,573 |