Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | INR | 1,814.85 | 1,859 | 1,791.55 | 1,812.6 | 1,812.6 | +4.5 (+0.25%) | 234,052 |
18 May 2021 | INR | 1,748.9 | 1,815.5 | 1,742.1 | 1,808.1 | 1,808.1 | +77.05 (+4.45%) | 207,814 |
17 May 2021 | INR | 1,682.1 | 1,821.3 | 1,680 | 1,731.05 | 1,731.05 | +51.05 (+3.04%) | 306,762 |
14 May 2021 | INR | 1,718 | 1,738 | 1,542.2 | 1,680 | 1,680 | -81.05 (-4.60%) | 465,895 |
12 May 2021 | INR | 1,734 | 1,813.6 | 1,729.05 | 1,761.05 | 1,761.05 | +37.05 (+2.15%) | 333,672 |
11 May 2021 | INR | 1,690.1 | 1,739.75 | 1,690.1 | 1,724 | 1,724 | +17.75 (+1.04%) | 60,941 |
10 May 2021 | INR | 1,738 | 1,738 | 1,701.25 | 1,706.25 | 1,706.25 | -4.6 (-0.27%) | 80,400 |
7 May 2021 | INR | 1,730.2 | 1,741.55 | 1,700 | 1,710.85 | 1,710.85 | -5.95 (-0.35%) | 72,768 |
6 May 2021 | INR | 1,725 | 1,747 | 1,707.05 | 1,716.8 | 1,716.8 | +8.9 (+0.52%) | 80,085 |
5 May 2021 | INR | 1,720 | 1,749.55 | 1,702 | 1,707.9 | 1,707.9 | -6.05 (-0.35%) | 46,696 |
4 May 2021 | INR | 1,740 | 1,769 | 1,702.1 | 1,713.95 | 1,713.95 | -16.3 (-0.94%) | 99,405 |
3 May 2021 | INR | 1,700.2 | 1,740 | 1,700.2 | 1,730.25 | 1,730.25 | +32.55 (+1.92%) | 60,309 |
30 Apr 2021 | INR | 1,688 | 1,749 | 1,679.05 | 1,697.7 | 1,697.7 | +8.35 (+0.49%) | 167,717 |
29 Apr 2021 | INR | 1,740.65 | 1,749.3 | 1,679 | 1,689.35 | 1,689.35 | -30.85 (-1.79%) | 100,065 |
28 Apr 2021 | INR | 1,750 | 1,794 | 1,698.6 | 1,720.2 | 1,720.2 | -5.55 (-0.32%) | 338,144 |
27 Apr 2021 | INR | 1,681.3 | 1,755 | 1,680 | 1,725.75 | 1,725.75 | +59.4 (+3.56%) | 374,220 |
26 Apr 2021 | INR | 1,670 | 1,710 | 1,647 | 1,666.35 | 1,666.35 | +15.15 (+0.92%) | 106,970 |
23 Apr 2021 | INR | 1,631 | 1,720 | 1,631 | 1,651.2 | 1,651.2 | +2.95 (+0.18%) | 192,802 |
22 Apr 2021 | INR | 1,590 | 1,674.45 | 1,590 | 1,648.25 | 1,648.25 | +60.25 (+3.79%) | 269,896 |
20 Apr 2021 | INR | 1,640 | 1,650 | 1,577.25 | 1,588 | 1,588 | -40.55 (-2.49%) | 69,281 |
19 Apr 2021 | INR | 1,575.65 | 1,639 | 1,530 | 1,628.55 | 1,628.55 | +23.35 (+1.45%) | 123,877 |
16 Apr 2021 | INR | 1,618.2 | 1,628.95 | 1,599.6 | 1,605.2 | 1,605.2 | -17.45 (-1.08%) | 71,426 |
15 Apr 2021 | INR | 1,606 | 1,628.4 | 1,562.25 | 1,622.65 | 1,622.65 | +3.4 (+0.21%) | 111,687 |
13 Apr 2021 | INR | 1,587 | 1,681 | 1,575.1 | 1,619.25 | 1,619.25 | +9.95 (+0.62%) | 321,491 |
12 Apr 2021 | INR | 1,545 | 1,664.95 | 1,505 | 1,609.3 | 1,609.3 | +42.5 (+2.71%) | 449,699 |
9 Apr 2021 | INR | 1,563 | 1,584.75 | 1,525.3 | 1,566.8 | 1,566.8 | +19.1 (+1.23%) | 127,683 |
8 Apr 2021 | INR | 1,608 | 1,675 | 1,531.2 | 1,547.7 | 1,547.7 | -20.6 (-1.31%) | 597,764 |
7 Apr 2021 | INR | 1,448 | 1,624.8 | 1,444.25 | 1,568.3 | 1,568.3 | +137.15 (+9.58%) | 1,087,044 |
6 Apr 2021 | INR | 1,401.5 | 1,458 | 1,388 | 1,431.15 | 1,431.15 | +42.2 (+3.04%) | 184,036 |
5 Apr 2021 | INR | 1,413 | 1,418.95 | 1,373 | 1,388.95 | 1,388.95 | -10.95 (-0.78%) | 145,069 |