Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 1,523 | 1,566.25 | 1,522.5 | 1,531.35 | 1,531.35 | +10.2 (+0.67%) | 3,032,029 |
19 May 2021 | INR | 1,522.25 | 1,553.9 | 1,516.8 | 1,521.15 | 1,521.15 | -18.1 (-1.18%) | 1,504,440 |
18 May 2021 | INR | 1,480 | 1,547.1 | 1,476.25 | 1,539.25 | 1,539.25 | +70.95 (+4.83%) | 3,075,596 |
17 May 2021 | INR | 1,462 | 1,470.8 | 1,438 | 1,468.3 | 1,468.3 | +12.45 (+0.86%) | 2,218,758 |
14 May 2021 | INR | 1,469 | 1,477.8 | 1,433 | 1,455.85 | 1,455.85 | +0.9 (+0.06%) | 1,876,873 |
12 May 2021 | INR | 1,431 | 1,460 | 1,425.85 | 1,454.95 | 1,454.95 | +19.7 (+1.37%) | 1,358,169 |
11 May 2021 | INR | 1,439.1 | 1,457.95 | 1,432 | 1,435.25 | 1,435.25 | -19.9 (-1.37%) | 1,582,827 |
10 May 2021 | INR | 1,454.4 | 1,469.75 | 1,445 | 1,455.15 | 1,455.15 | +8.65 (+0.60%) | 1,322,561 |
7 May 2021 | INR | 1,449 | 1,459.25 | 1,439.9 | 1,446.5 | 1,446.5 | +2.1 (+0.15%) | 1,190,019 |
6 May 2021 | INR | 1,435.8 | 1,448.45 | 1,431 | 1,444.4 | 1,444.4 | +16 (+1.12%) | 1,464,006 |
5 May 2021 | INR | 1,406 | 1,431.9 | 1,403.4 | 1,428.4 | 1,428.4 | +25.5 (+1.82%) | 1,819,256 |
4 May 2021 | INR | 1,434 | 1,434 | 1,400.05 | 1,402.9 | 1,402.9 | -21.05 (-1.48%) | 3,194,977 |
3 May 2021 | INR | 1,477 | 1,477 | 1,421 | 1,423.95 | 1,423.95 | -67.7 (-4.54%) | 3,945,733 |
30 Apr 2021 | INR | 1,500 | 1,516.55 | 1,471 | 1,491.65 | 1,491.65 | -15.15 (-1.01%) | 3,691,399 |
29 Apr 2021 | INR | 1,524 | 1,527.5 | 1,497 | 1,506.8 | 1,506.8 | -2.05 (-0.14%) | 1,927,546 |
28 Apr 2021 | INR | 1,505 | 1,514.9 | 1,491.7 | 1,508.85 | 1,508.85 | +13.75 (+0.92%) | 1,037,771 |
27 Apr 2021 | INR | 1,485 | 1,503.55 | 1,482 | 1,495.1 | 1,495.1 | +15.25 (+1.03%) | 1,145,908 |
26 Apr 2021 | INR | 1,470 | 1,489.75 | 1,465.15 | 1,479.85 | 1,479.85 | +18.4 (+1.26%) | 1,020,499 |
23 Apr 2021 | INR | 1,478 | 1,496.9 | 1,451.6 | 1,461.45 | 1,461.45 | -19.4 (-1.31%) | 1,726,070 |
22 Apr 2021 | INR | 1,530 | 1,530 | 1,473.15 | 1,480.85 | 1,480.85 | -42.05 (-2.76%) | 2,200,432 |
20 Apr 2021 | INR | 1,524.2 | 1,560 | 1,510 | 1,522.9 | 1,522.9 | +4.2 (+0.28%) | 1,789,104 |
19 Apr 2021 | INR | 1,525 | 1,532.45 | 1,500.1 | 1,518.7 | 1,518.7 | -30.35 (-1.96%) | 1,439,975 |
16 Apr 2021 | INR | 1,529.8 | 1,559.8 | 1,529.8 | 1,549.05 | 1,549.05 | +10.5 (+0.68%) | 1,501,276 |
15 Apr 2021 | INR | 1,545 | 1,554.5 | 1,515.55 | 1,538.55 | 1,538.55 | +7.95 (+0.52%) | 1,313,429 |
13 Apr 2021 | INR | 1,528.6 | 1,553.3 | 1,516.65 | 1,530.6 | 1,530.6 | +20.15 (+1.33%) | 1,880,575 |
12 Apr 2021 | INR | 1,571 | 1,572.65 | 1,502.25 | 1,510.45 | 1,510.45 | -81.55 (-5.12%) | 1,889,829 |
9 Apr 2021 | INR | 1,569.9 | 1,618 | 1,561.3 | 1,592 | 1,592 | +20.7 (+1.32%) | 3,569,146 |
8 Apr 2021 | INR | 1,529.25 | 1,579 | 1,525.5 | 1,571.3 | 1,571.3 | +57.2 (+3.78%) | 2,085,919 |
7 Apr 2021 | INR | 1,522.1 | 1,561.45 | 1,508 | 1,514.1 | 1,514.1 | -11.4 (-0.75%) | 2,592,185 |
6 Apr 2021 | INR | 1,529.5 | 1,548 | 1,509 | 1,525.5 | 1,525.5 | -9.5 (-0.62%) | 1,400,544 |