Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2021 | INR | 3,152 | 3,178.2 | 3,057.65 | 3,103.05 | 26.5218 | -47.4 (-1.50%) | 23,654 |
12 May 2021 | INR | 3,179.9 | 3,278.05 | 3,082.15 | 3,150.45 | 26.9269 | +2.5 (+0.08%) | 3,399 |
11 May 2021 | INR | 3,270 | 3,300 | 3,135.2 | 3,147.95 | 26.9056 | -143.95 (-4.37%) | 7,487 |
10 May 2021 | INR | 3,188.05 | 3,315.4 | 3,188.05 | 3,291.9 | 28.1359 | +104.05 (+3.26%) | 7,080 |
7 May 2021 | INR | 3,142 | 3,204 | 3,133.1 | 3,187.85 | 27.2466 | +71.55 (+2.30%) | 8,168 |
6 May 2021 | INR | 3,142 | 3,155 | 3,028.1 | 3,116.3 | 26.635 | +16.3 (+0.53%) | 38,168 |
5 May 2021 | INR | 3,106.75 | 3,147.95 | 3,084.2 | 3,100 | 26.4957 | +11.75 (+0.38%) | 57,051 |
4 May 2021 | INR | 3,115 | 3,200 | 3,065 | 3,088.25 | 26.3953 | -50.2 (-1.60%) | 5,532 |
3 May 2021 | INR | 3,102 | 3,160.05 | 3,070 | 3,138.45 | 26.8244 | +10.7 (+0.34%) | 10,267 |
30 Apr 2021 | INR | 3,185 | 3,200 | 3,061.7 | 3,127.75 | 26.7329 | -61.55 (-1.93%) | 11,156 |
29 Apr 2021 | INR | 3,350 | 3,375 | 3,164.85 | 3,189.3 | 27.259 | -92.4 (-2.82%) | 52,115 |
28 Apr 2021 | INR | 3,050 | 3,603.3 | 3,050 | 3,281.7 | 28.0487 | +278.95 (+9.29%) | 34,686 |
27 Apr 2021 | INR | 2,999.9 | 3,045 | 2,985.6 | 3,002.75 | 25.6645 | +5 (+0.17%) | 4,869 |
26 Apr 2021 | INR | 2,982.05 | 3,068 | 2,981.3 | 2,997.75 | 25.6218 | +1.4 (+0.05%) | 6,141 |
23 Apr 2021 | INR | 2,982.6 | 3,010 | 2,948 | 2,996.35 | 25.6098 | +21.3 (+0.72%) | 1,498 |
22 Apr 2021 | INR | 2,850 | 3,000 | 2,830.45 | 2,975.05 | 25.4278 | +96.45 (+3.35%) | 2,564 |
20 Apr 2021 | INR | 2,887.1 | 2,985 | 2,851 | 2,878.6 | 24.6034 | +6.65 (+0.23%) | 3,059 |
19 Apr 2021 | INR | 2,966 | 2,978 | 2,851.1 | 2,871.95 | 24.5466 | -129.05 (-4.30%) | 3,605 |
16 Apr 2021 | INR | 3,035 | 3,035 | 2,981 | 3,001 | 25.6496 | +11.5 (+0.38%) | 2,692 |
15 Apr 2021 | INR | 3,080.6 | 3,122.6 | 2,975 | 2,989.5 | 25.5513 | -128.55 (-4.12%) | 3,298 |
13 Apr 2021 | INR | 2,990 | 3,190 | 2,930 | 3,118.05 | 26.65 | +173.1 (+5.88%) | 3,697 |
12 Apr 2021 | INR | 3,152.8 | 3,152.8 | 2,902 | 2,944.95 | 25.1705 | -225.8 (-7.12%) | 5,103 |
9 Apr 2021 | INR | 3,225.05 | 3,262.95 | 3,160.05 | 3,170.75 | 27.1004 | -41.15 (-1.28%) | 1,003 |
8 Apr 2021 | INR | 3,194 | 3,245 | 3,175.5 | 3,211.9 | 27.4521 | +54.05 (+1.71%) | 1,194 |
7 Apr 2021 | INR | 3,176 | 3,204 | 3,138 | 3,157.85 | 26.9902 | -63.45 (-1.97%) | 1,400 |
6 Apr 2021 | INR | 3,150 | 3,344.95 | 3,100 | 3,221.3 | 27.5325 | +121.4 (+3.92%) | 2,286 |
5 Apr 2021 | INR | 3,135 | 3,135 | 3,062 | 3,099.9 | 26.4949 | +39.5 (+1.29%) | 2,302 |
1 Apr 2021 | INR | 3,118 | 3,120.05 | 3,055.8 | 3,060.4 | 26.1573 | -20.9 (-0.68%) | 4,457 |
31 Mar 2021 | INR | 3,061 | 3,100 | 3,030.2 | 3,081.3 | 26.3359 | -18.75 (-0.60%) | 2,144 |
30 Mar 2021 | INR | 3,090 | 3,144.05 | 2,980.75 | 3,100.05 | 26.4962 | +79.75 (+2.64%) | 3,762 |