Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 213.9 | 216.2 | 210.75 | 211.85 | 211.85 | -2.05 (-0.96%) | 14,589 |
21 May 2021 | INR | 215.05 | 216.6 | 213.3 | 213.9 | 213.9 | +0.4 (+0.19%) | 14,615 |
20 May 2021 | INR | 210 | 218.75 | 210 | 213.5 | 213.5 | +4.35 (+2.08%) | 50,104 |
19 May 2021 | INR | 214.9 | 214.9 | 206.15 | 209.15 | 209.15 | -7.3 (-3.37%) | 200,374 |
18 May 2021 | INR | 216.5 | 222 | 215 | 216.45 | 216.45 | +0.05 (+0.02%) | 38,517 |
17 May 2021 | INR | 214.35 | 221.75 | 209.7 | 216.4 | 216.4 | +2.05 (+0.96%) | 45,752 |
14 May 2021 | INR | 205 | 221.25 | 205 | 214.35 | 214.35 | +6.35 (+3.05%) | 156,301 |
12 May 2021 | INR | 205.25 | 210.8 | 204.8 | 208 | 208 | +3.6 (+1.76%) | 77,542 |
11 May 2021 | INR | 198.2 | 205.9 | 198.2 | 204.4 | 204.4 | +2.6 (+1.29%) | 21,055 |
10 May 2021 | INR | 206.95 | 206.95 | 200 | 201.8 | 201.8 | -3.85 (-1.87%) | 69,247 |
7 May 2021 | INR | 204.45 | 208.1 | 203.15 | 205.65 | 205.65 | +2.7 (+1.33%) | 16,596 |
6 May 2021 | INR | 203.45 | 204.5 | 202.5 | 202.95 | 202.95 | +0.45 (+0.22%) | 11,355 |
5 May 2021 | INR | 203 | 207.7 | 201.2 | 202.5 | 202.5 | -2.65 (-1.29%) | 53,866 |
4 May 2021 | INR | 202.9 | 207.8 | 200.65 | 205.15 | 205.15 | +3.8 (+1.89%) | 26,713 |
3 May 2021 | INR | 200 | 202 | 195.55 | 201.35 | 201.35 | -1.45 (-0.71%) | 55,347 |
30 Apr 2021 | INR | 207.35 | 207.35 | 200.9 | 202.8 | 202.8 | -4.55 (-2.19%) | 53,062 |
29 Apr 2021 | INR | 220 | 220 | 203.75 | 207.35 | 207.35 | -0.95 (-0.46%) | 48,265 |
28 Apr 2021 | INR | 207.05 | 209.3 | 204.1 | 208.3 | 208.3 | +5.35 (+2.64%) | 31,202 |
27 Apr 2021 | INR | 192.3 | 204.5 | 191.4 | 202.95 | 202.95 | +10.85 (+5.65%) | 65,782 |
26 Apr 2021 | INR | 194 | 194.3 | 191.65 | 192.1 | 192.1 | -0.6 (-0.31%) | 48,979 |
23 Apr 2021 | INR | 191 | 193.6 | 188 | 192.7 | 192.7 | +2.75 (+1.45%) | 100,041 |
22 Apr 2021 | INR | 185 | 190.6 | 184.75 | 189.95 | 189.95 | -0.45 (-0.24%) | 85,893 |
20 Apr 2021 | INR | 193 | 212.05 | 189.55 | 190.4 | 190.4 | -2.4 (-1.24%) | 37,561 |
19 Apr 2021 | INR | 188.5 | 196.65 | 188.5 | 192.8 | 192.8 | -8.25 (-4.10%) | 118,377 |
16 Apr 2021 | INR | 198 | 205.45 | 198 | 201.05 | 201.05 | +0.1 (+0.05%) | 20,919 |
15 Apr 2021 | INR | 203.05 | 207.2 | 199.7 | 200.95 | 200.95 | -2 (-0.99%) | 23,597 |
13 Apr 2021 | INR | 207 | 207.25 | 200.7 | 202.95 | 202.95 | +1.8 (+0.89%) | 58,157 |
12 Apr 2021 | INR | 207 | 209.65 | 194.45 | 201.15 | 201.15 | -10.2 (-4.83%) | 128,187 |
9 Apr 2021 | INR | 214.55 | 216.15 | 210.2 | 211.35 | 211.35 | -3.7 (-1.72%) | 37,852 |
8 Apr 2021 | INR | 217.95 | 218.75 | 213 | 215.05 | 215.05 | -0.4 (-0.19%) | 73,563 |