Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 52 | 52.25 | 50.25 | 50.8 | 50.8 | -0.85 (-1.65%) | 353,356 |
21 May 2021 | INR | 51.2 | 53.15 | 49.35 | 51.65 | 51.65 | +1.5 (+2.99%) | 796,599 |
20 May 2021 | INR | 51.85 | 52.3 | 50 | 50.15 | 50.15 | -1.7 (-3.28%) | 295,064 |
19 May 2021 | INR | 52.65 | 52.7 | 51.3 | 51.85 | 51.85 | -1.05 (-1.98%) | 591,350 |
18 May 2021 | INR | 54 | 55.2 | 51.5 | 52.9 | 52.9 | +4.25 (+8.74%) | 2,961,551 |
17 May 2021 | INR | 48 | 50.5 | 47.1 | 48.65 | 48.65 | +1.1 (+2.31%) | 664,107 |
14 May 2021 | INR | 49 | 50.2 | 47 | 47.55 | 47.55 | -0.35 (-0.73%) | 407,294 |
12 May 2021 | INR | 46.6 | 53.4 | 46.6 | 47.9 | 47.9 | +1.35 (+2.90%) | 2,157,423 |
11 May 2021 | INR | 43.65 | 47.6 | 42.5 | 46.55 | 46.55 | +3.25 (+7.51%) | 1,297,970 |
10 May 2021 | INR | 44 | 44.4 | 43.05 | 43.3 | 43.3 | -0.6 (-1.37%) | 191,827 |
7 May 2021 | INR | 44.85 | 44.95 | 43.4 | 43.9 | 43.9 | -0.2 (-0.45%) | 131,586 |
6 May 2021 | INR | 44.45 | 44.55 | 43.2 | 44.1 | 44.1 | +0.5 (+1.15%) | 218,526 |
5 May 2021 | INR | 44.25 | 44.75 | 43.15 | 43.6 | 43.6 | 0.0 (0.0%) | 279,964 |
4 May 2021 | INR | 44.3 | 46.2 | 43.25 | 43.6 | 43.6 | +0.15 (+0.35%) | 663,033 |
3 May 2021 | INR | 43 | 44.15 | 42.5 | 43.45 | 43.45 | +0.25 (+0.58%) | 217,322 |
30 Apr 2021 | INR | 42.65 | 43.75 | 41.45 | 43.2 | 43.2 | +0.5 (+1.17%) | 924,167 |
29 Apr 2021 | INR | 39.05 | 43.2 | 38.3 | 42.7 | 42.7 | +4.75 (+12.52%) | 736,693 |
28 Apr 2021 | INR | 38.8 | 38.8 | 37.8 | 37.95 | 37.95 | -0.25 (-0.65%) | 80,469 |
27 Apr 2021 | INR | 38.6 | 38.8 | 38 | 38.2 | 38.2 | -0.1 (-0.26%) | 65,726 |
26 Apr 2021 | INR | 38.2 | 40.4 | 37.55 | 38.3 | 38.3 | +0.85 (+2.27%) | 249,381 |
23 Apr 2021 | INR | 36.95 | 38.9 | 36.6 | 37.45 | 37.45 | +0.8 (+2.18%) | 217,703 |
22 Apr 2021 | INR | 36.3 | 36.95 | 35.95 | 36.65 | 36.65 | -0.35 (-0.95%) | 84,027 |
20 Apr 2021 | INR | 37.3 | 37.3 | 36.05 | 37 | 37 | +1.3 (+3.64%) | 87,523 |
19 Apr 2021 | INR | 37 | 37 | 35.3 | 35.7 | 35.7 | -1.8 (-4.80%) | 111,244 |
16 Apr 2021 | INR | 36.6 | 37.6 | 36.5 | 37.5 | 37.5 | +1 (+2.74%) | 163,550 |
15 Apr 2021 | INR | 35.85 | 36.85 | 35.55 | 36.5 | 36.5 | +0.65 (+1.81%) | 65,869 |
13 Apr 2021 | INR | 35.6 | 36.55 | 35.6 | 35.85 | 35.85 | -0.2 (-0.55%) | 195,759 |
12 Apr 2021 | INR | 38.5 | 38.5 | 35.65 | 36.05 | 36.05 | -2.95 (-7.56%) | 204,433 |
9 Apr 2021 | INR | 39.15 | 39.5 | 38.85 | 39 | 39 | -0.15 (-0.38%) | 53,630 |
8 Apr 2021 | INR | 39.5 | 39.6 | 39 | 39.15 | 39.15 | -0.05 (-0.13%) | 91,612 |