Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 37.7 | 37.75 | 36.4 | 37.05 | 37.05 | -0.4 (-1.07%) | 47,930 |
21 May 2021 | INR | 35.7 | 37.45 | 35.5 | 37.45 | 37.45 | +1.75 (+4.90%) | 138,187 |
20 May 2021 | INR | 37.35 | 37.35 | 34.9 | 35.7 | 35.7 | -1 (-2.72%) | 73,411 |
19 May 2021 | INR | 38.45 | 38.45 | 36.2 | 36.7 | 36.7 | -0.85 (-2.26%) | 33,481 |
18 May 2021 | INR | 35.6 | 38.9 | 35.6 | 37.55 | 37.55 | +0.15 (+0.40%) | 56,492 |
17 May 2021 | INR | 40.85 | 41.15 | 37.25 | 37.4 | 37.4 | -1.8 (-4.59%) | 123,535 |
14 May 2021 | INR | 39.2 | 39.2 | 35.9 | 39.2 | 39.2 | +1.85 (+4.95%) | 238,806 |
12 May 2021 | INR | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | +1.75 (+4.92%) | 23,566 |
11 May 2021 | INR | 34.7 | 35.6 | 32.5 | 35.6 | 35.6 | +1.65 (+4.86%) | 111,495 |
10 May 2021 | INR | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | +1.6 (+4.95%) | 28,816 |
7 May 2021 | INR | 32.35 | 32.35 | 31.4 | 32.35 | 32.35 | +1.5 (+4.86%) | 29,081 |
6 May 2021 | INR | 28.35 | 30.85 | 28.1 | 30.85 | 30.85 | +1.45 (+4.93%) | 70,018 |
5 May 2021 | INR | 29.65 | 31 | 29.4 | 29.4 | 29.4 | -1.5 (-4.85%) | 34,058 |
4 May 2021 | INR | 32.55 | 33.9 | 30.9 | 30.9 | 30.9 | -1.6 (-4.92%) | 54,595 |
3 May 2021 | INR | 32.6 | 34 | 32.5 | 32.5 | 32.5 | -1.7 (-4.97%) | 66,974 |
30 Apr 2021 | INR | 34.75 | 36.95 | 34.2 | 34.2 | 34.2 | -1.8 (-5%) | 212,855 |
29 Apr 2021 | INR | 36 | 36 | 36 | 36 | 36 | +1.7 (+4.96%) | 12,621 |
28 Apr 2021 | INR | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | +1.6 (+4.89%) | 18,527 |
27 Apr 2021 | INR | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | +1.55 (+4.98%) | 4,904 |
26 Apr 2021 | INR | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | +1.45 (+4.88%) | 21,568 |
23 Apr 2021 | INR | 28 | 29.7 | 26.5 | 29.7 | 29.7 | +2.7 (+10%) | 107,733 |
22 Apr 2021 | INR | 26.05 | 27 | 25.75 | 27 | 27 | +2.45 (+9.98%) | 76,840 |
20 Apr 2021 | INR | 21.5 | 24.6 | 21.5 | 24.55 | 24.55 | +2.15 (+9.60%) | 74,490 |
19 Apr 2021 | INR | 22.9 | 22.9 | 22.1 | 22.4 | 22.4 | -0.4 (-1.75%) | 10,147 |
16 Apr 2021 | INR | 22.9 | 23.15 | 22.55 | 22.8 | 22.8 | +0.5 (+2.24%) | 2,542 |
15 Apr 2021 | INR | 22.35 | 22.55 | 21.95 | 22.3 | 22.3 | +0.1 (+0.45%) | 7,329 |
13 Apr 2021 | INR | 21.75 | 22.5 | 21.75 | 22.2 | 22.2 | +0.4 (+1.83%) | 5,672 |
12 Apr 2021 | INR | 22.45 | 22.45 | 21.65 | 21.8 | 21.8 | -1.5 (-6.44%) | 7,925 |
9 Apr 2021 | INR | 23.5 | 23.65 | 23.05 | 23.3 | 23.3 | -0.1 (-0.43%) | 11,132 |
8 Apr 2021 | INR | 23.5 | 24 | 23.05 | 23.4 | 23.4 | +0.2 (+0.86%) | 18,440 |