Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 32 | 33.7 | 31.9 | 32.55 | 32.55 | +0.05 (+0.15%) | 67,691 |
21 May 2021 | INR | 32.2 | 32.8 | 31.25 | 32.5 | 32.5 | -0.35 (-1.07%) | 231,425 |
20 May 2021 | INR | 32.95 | 34 | 32 | 32.85 | 32.85 | -0.05 (-0.15%) | 106,789 |
19 May 2021 | INR | 32.1 | 34 | 32.1 | 32.9 | 32.9 | +0.7 (+2.17%) | 122,708 |
18 May 2021 | INR | 31.5 | 32.95 | 31.5 | 32.2 | 32.2 | -0.3 (-0.92%) | 71,257 |
17 May 2021 | INR | 31.45 | 33.15 | 31.25 | 32.5 | 32.5 | +1.3 (+4.17%) | 190,412 |
14 May 2021 | INR | 32.3 | 32.4 | 31.1 | 31.2 | 31.2 | -0.45 (-1.42%) | 72,720 |
12 May 2021 | INR | 32.5 | 32.6 | 31.15 | 31.65 | 31.65 | -0.7 (-2.16%) | 133,678 |
11 May 2021 | INR | 33 | 33.35 | 32 | 32.35 | 32.35 | -1.1 (-3.29%) | 128,548 |
10 May 2021 | INR | 34.35 | 34.7 | 33.25 | 33.45 | 33.45 | -0.35 (-1.04%) | 75,788 |
7 May 2021 | INR | 33.5 | 34.8 | 33.5 | 33.8 | 33.8 | +0.35 (+1.05%) | 136,655 |
6 May 2021 | INR | 33.8 | 35.35 | 33.35 | 33.45 | 33.45 | -0.55 (-1.62%) | 229,587 |
5 May 2021 | INR | 34.55 | 35.5 | 33.8 | 34 | 34 | +0.05 (+0.15%) | 90,413 |
4 May 2021 | INR | 35.25 | 37 | 33.65 | 33.95 | 33.95 | -0.95 (-2.72%) | 256,037 |
3 May 2021 | INR | 34.2 | 35.2 | 33.4 | 34.9 | 34.9 | +0.7 (+2.05%) | 142,771 |
30 Apr 2021 | INR | 33.7 | 35 | 33.65 | 34.2 | 34.2 | -0.1 (-0.29%) | 133,284 |
29 Apr 2021 | INR | 32.9 | 34.75 | 32.2 | 34.3 | 34.3 | +2.15 (+6.69%) | 216,179 |
28 Apr 2021 | INR | 33.65 | 34.05 | 31.8 | 32.15 | 32.15 | -0.95 (-2.87%) | 107,455 |
27 Apr 2021 | INR | 31.9 | 33.6 | 31.6 | 33.1 | 33.1 | +1.5 (+4.75%) | 184,925 |
26 Apr 2021 | INR | 30.95 | 31.95 | 30.9 | 31.6 | 31.6 | +0.65 (+2.10%) | 102,390 |
23 Apr 2021 | INR | 30.8 | 32.5 | 30.25 | 30.95 | 30.95 | -0.05 (-0.16%) | 78,661 |
22 Apr 2021 | INR | 30 | 31.75 | 29.25 | 31 | 31 | +1.35 (+4.55%) | 89,762 |
20 Apr 2021 | INR | 29.25 | 30.75 | 29.15 | 29.65 | 29.65 | +0.75 (+2.60%) | 108,306 |
19 Apr 2021 | INR | 29.05 | 29.8 | 28.35 | 28.9 | 28.9 | -1.1 (-3.67%) | 74,261 |
16 Apr 2021 | INR | 30.65 | 30.9 | 29.95 | 30 | 30 | -0.55 (-1.80%) | 51,904 |
15 Apr 2021 | INR | 31 | 31.6 | 30 | 30.55 | 30.55 | -0.8 (-2.55%) | 249,006 |
13 Apr 2021 | INR | 28.8 | 31.75 | 28.8 | 31.35 | 31.35 | +2.2 (+7.55%) | 101,188 |
12 Apr 2021 | INR | 30 | 30 | 28.1 | 29.15 | 29.15 | -1.6 (-5.20%) | 155,311 |
9 Apr 2021 | INR | 30.9 | 32.85 | 30.25 | 30.75 | 30.75 | -0.95 (-3.00%) | 225,655 |
8 Apr 2021 | INR | 34 | 34 | 30.5 | 31.7 | 31.7 | +1.6 (+5.32%) | 980,571 |