Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | INR | 111 | 113.9 | 110.65 | 111.75 | 111.75 | +0.4 (+0.36%) | 144,510 |
18 May 2021 | INR | 113.5 | 116.1 | 110.5 | 111.35 | 111.35 | -2.15 (-1.89%) | 302,345 |
17 May 2021 | INR | 114.95 | 117.9 | 110.4 | 113.5 | 113.5 | +6.4 (+5.98%) | 720,646 |
14 May 2021 | INR | 108.6 | 111.55 | 104.25 | 107.1 | 107.1 | -1.1 (-1.02%) | 254,757 |
12 May 2021 | INR | 107.9 | 109.9 | 107.4 | 108.2 | 108.2 | +1.05 (+0.98%) | 189,046 |
11 May 2021 | INR | 105.7 | 110 | 104.5 | 107.15 | 107.15 | +1.1 (+1.04%) | 305,930 |
10 May 2021 | INR | 104.9 | 108.6 | 102.85 | 106.05 | 106.05 | +3.25 (+3.16%) | 390,686 |
7 May 2021 | INR | 102 | 103.5 | 100.5 | 102.8 | 102.8 | +1.8 (+1.78%) | 169,058 |
6 May 2021 | INR | 102.45 | 102.85 | 100.75 | 101 | 101 | +0.3 (+0.30%) | 96,276 |
5 May 2021 | INR | 100.6 | 102.9 | 99.8 | 100.7 | 100.7 | +0.15 (+0.15%) | 111,890 |
4 May 2021 | INR | 101 | 103 | 100.2 | 100.55 | 100.55 | -1.35 (-1.32%) | 123,814 |
3 May 2021 | INR | 100.05 | 104.5 | 100.05 | 101.9 | 101.9 | -0.3 (-0.29%) | 137,704 |
30 Apr 2021 | INR | 104.6 | 104.8 | 102 | 102.2 | 102.2 | -2.5 (-2.39%) | 87,644 |
29 Apr 2021 | INR | 107.5 | 107.85 | 103.95 | 104.7 | 104.7 | -1.75 (-1.64%) | 99,729 |
28 Apr 2021 | INR | 105 | 108.55 | 105 | 106.45 | 106.45 | +1.9 (+1.82%) | 171,506 |
27 Apr 2021 | INR | 100 | 106.6 | 99.8 | 104.55 | 104.55 | +4.75 (+4.76%) | 207,318 |
26 Apr 2021 | INR | 99.5 | 100.95 | 98.25 | 99.8 | 99.8 | +2.1 (+2.15%) | 110,112 |
23 Apr 2021 | INR | 97.5 | 99.55 | 97.1 | 97.7 | 97.7 | +0.6 (+0.62%) | 129,262 |
22 Apr 2021 | INR | 99 | 101.5 | 96.75 | 97.1 | 97.1 | -1.35 (-1.37%) | 162,898 |
20 Apr 2021 | INR | 99 | 102.4 | 97.5 | 98.45 | 98.45 | -0.25 (-0.25%) | 137,038 |
19 Apr 2021 | INR | 98 | 100.75 | 95.2 | 98.7 | 98.7 | -3.65 (-3.57%) | 199,995 |
16 Apr 2021 | INR | 100.35 | 104.7 | 100.35 | 102.35 | 102.35 | +0.4 (+0.39%) | 131,601 |
15 Apr 2021 | INR | 106.8 | 107.6 | 99.05 | 101.95 | 101.95 | -4.05 (-3.82%) | 205,516 |
13 Apr 2021 | INR | 106.1 | 108.5 | 105 | 106 | 106 | +1.45 (+1.39%) | 87,227 |
12 Apr 2021 | INR | 110.05 | 111.3 | 103.9 | 104.55 | 104.55 | -6.9 (-6.19%) | 312,189 |
9 Apr 2021 | INR | 113.75 | 114.75 | 110.55 | 111.45 | 111.45 | -0.85 (-0.76%) | 137,386 |
8 Apr 2021 | INR | 112 | 115 | 111.65 | 112.3 | 112.3 | +2.3 (+2.09%) | 202,408 |
7 Apr 2021 | INR | 110.85 | 112.6 | 109.5 | 110 | 110 | +0.1 (+0.09%) | 151,295 |
6 Apr 2021 | INR | 111.85 | 111.85 | 109 | 109.9 | 109.9 | -0.95 (-0.86%) | 162,707 |
5 Apr 2021 | INR | 115 | 115.5 | 109.2 | 110.85 | 110.85 | -3.05 (-2.68%) | 243,681 |