Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 422 | 422 | 411 | 412.4 | 412.4 | -6.95 (-1.66%) | 166,427 |
21 May 2021 | INR | 393.05 | 425 | 386.7 | 419.35 | 419.35 | +26.3 (+6.69%) | 1,069,292 |
20 May 2021 | INR | 391.9 | 404.7 | 386.85 | 393.05 | 393.05 | +4.85 (+1.25%) | 156,446 |
19 May 2021 | INR | 393.25 | 396 | 385.7 | 388.2 | 388.2 | -3.25 (-0.83%) | 296,333 |
18 May 2021 | INR | 378.9 | 393.9 | 378.9 | 391.45 | 391.45 | +13.75 (+3.64%) | 148,602 |
17 May 2021 | INR | 377 | 389.8 | 372.1 | 377.7 | 377.7 | +3.25 (+0.87%) | 111,995 |
14 May 2021 | INR | 383 | 383 | 372.1 | 374.45 | 374.45 | -6.15 (-1.62%) | 33,496 |
12 May 2021 | INR | 383 | 387.1 | 378 | 380.6 | 380.6 | -0.7 (-0.18%) | 56,511 |
11 May 2021 | INR | 385.9 | 389.9 | 380 | 381.3 | 381.3 | -3.75 (-0.97%) | 63,272 |
10 May 2021 | INR | 381.05 | 398.8 | 381.05 | 385.05 | 385.05 | +3.95 (+1.04%) | 279,229 |
7 May 2021 | INR | 388 | 394.3 | 375.05 | 381.1 | 381.1 | -2.65 (-0.69%) | 101,010 |
6 May 2021 | INR | 377.5 | 388.9 | 372.1 | 383.75 | 383.75 | +8.2 (+2.18%) | 52,786 |
5 May 2021 | INR | 367.7 | 379.75 | 367.4 | 375.55 | 375.55 | +7.85 (+2.13%) | 49,760 |
4 May 2021 | INR | 376 | 383 | 363.25 | 367.7 | 367.7 | -6.95 (-1.86%) | 52,488 |
3 May 2021 | INR | 371 | 379.45 | 371 | 374.65 | 374.65 | +3.8 (+1.02%) | 38,234 |
30 Apr 2021 | INR | 380.65 | 385 | 368.3 | 370.85 | 370.85 | -11.95 (-3.12%) | 52,811 |
29 Apr 2021 | INR | 397 | 397.75 | 376.3 | 382.8 | 382.8 | -9.2 (-2.35%) | 91,173 |
28 Apr 2021 | INR | 377.75 | 396 | 377.75 | 392 | 392 | +15.25 (+4.05%) | 355,705 |
27 Apr 2021 | INR | 372.9 | 380.1 | 371.3 | 376.75 | 376.75 | +3.85 (+1.03%) | 62,172 |
26 Apr 2021 | INR | 375 | 379 | 361.55 | 372.9 | 372.9 | +2.3 (+0.62%) | 74,367 |
23 Apr 2021 | INR | 363 | 376 | 358.25 | 370.6 | 370.6 | +11.9 (+3.32%) | 77,328 |
22 Apr 2021 | INR | 342 | 365 | 339.85 | 358.7 | 358.7 | +16.2 (+4.73%) | 82,330 |
20 Apr 2021 | INR | 349.7 | 349.7 | 341 | 342.5 | 342.5 | +2.4 (+0.71%) | 48,952 |
19 Apr 2021 | INR | 340 | 348 | 336.05 | 340.1 | 340.1 | -10.05 (-2.87%) | 73,662 |
16 Apr 2021 | INR | 341 | 364.65 | 341 | 350.15 | 350.15 | +9.35 (+2.74%) | 431,852 |
15 Apr 2021 | INR | 356.55 | 356.55 | 337.85 | 340.8 | 340.8 | -15.75 (-4.42%) | 214,144 |
13 Apr 2021 | INR | 356 | 366.4 | 346.55 | 356.55 | 356.55 | +1 (+0.28%) | 105,861 |
12 Apr 2021 | INR | 371.1 | 371.35 | 353.25 | 355.55 | 355.55 | -19.2 (-5.12%) | 77,200 |
9 Apr 2021 | INR | 375 | 379.4 | 372.95 | 374.75 | 374.75 | +0.85 (+0.23%) | 29,647 |
8 Apr 2021 | INR | 384.2 | 384.2 | 372.5 | 373.9 | 373.9 | -4.75 (-1.25%) | 43,327 |