Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 81.8 | 82.8 | 80.75 | 80.95 | 80.95 | -0.1 (-0.12%) | 57,255 |
21 May 2021 | INR | 82 | 83.5 | 80.6 | 81.05 | 81.05 | -1.35 (-1.64%) | 119,938 |
20 May 2021 | INR | 83.2 | 83.8 | 82 | 82.4 | 82.4 | +0.15 (+0.18%) | 85,586 |
19 May 2021 | INR | 80.5 | 84.6 | 78.5 | 82.25 | 82.25 | +1.75 (+2.17%) | 330,267 |
18 May 2021 | INR | 83 | 83 | 80.15 | 80.5 | 80.5 | -1.15 (-1.41%) | 79,925 |
17 May 2021 | INR | 81 | 82.95 | 78.8 | 81.65 | 81.65 | +1.95 (+2.45%) | 111,252 |
14 May 2021 | INR | 83.4 | 84 | 75.9 | 79.7 | 79.7 | -3.6 (-4.32%) | 218,732 |
12 May 2021 | INR | 82.6 | 85.65 | 82.6 | 83.3 | 83.3 | -1.35 (-1.59%) | 181,004 |
11 May 2021 | INR | 84.5 | 87.3 | 81 | 84.65 | 84.65 | +1.25 (+1.50%) | 215,299 |
10 May 2021 | INR | 87.6 | 87.6 | 83 | 83.4 | 83.4 | -0.35 (-0.42%) | 96,827 |
7 May 2021 | INR | 85.3 | 87.4 | 83.45 | 83.75 | 83.75 | -0.2 (-0.24%) | 106,507 |
6 May 2021 | INR | 84.9 | 86.95 | 83.4 | 83.95 | 83.95 | +0.45 (+0.54%) | 231,737 |
5 May 2021 | INR | 85.2 | 85.5 | 82.25 | 83.5 | 83.5 | -1.15 (-1.36%) | 211,390 |
4 May 2021 | INR | 82.5 | 89.35 | 81.55 | 84.65 | 84.65 | +3.4 (+4.18%) | 674,502 |
3 May 2021 | INR | 80.65 | 83.4 | 78.5 | 81.25 | 81.25 | +2.3 (+2.91%) | 338,877 |
30 Apr 2021 | INR | 79.6 | 81.45 | 78.1 | 78.95 | 78.95 | -0.65 (-0.82%) | 99,143 |
29 Apr 2021 | INR | 83 | 83 | 78.75 | 79.6 | 79.6 | -1.4 (-1.73%) | 125,674 |
28 Apr 2021 | INR | 80.85 | 84.55 | 80 | 81 | 81 | +1.75 (+2.21%) | 169,186 |
27 Apr 2021 | INR | 83 | 83.55 | 78.7 | 79.25 | 79.25 | -2.25 (-2.76%) | 207,930 |
26 Apr 2021 | INR | 78.8 | 83.4 | 76.95 | 81.5 | 81.5 | +4.45 (+5.78%) | 692,193 |
23 Apr 2021 | INR | 71.25 | 77.1 | 70 | 77.05 | 77.05 | +6.95 (+9.91%) | 830,267 |
22 Apr 2021 | INR | 68.9 | 70.9 | 66.4 | 70.1 | 70.1 | +1.2 (+1.74%) | 120,192 |
20 Apr 2021 | INR | 69.95 | 72 | 68.35 | 68.9 | 68.9 | +1.15 (+1.70%) | 189,294 |
19 Apr 2021 | INR | 70.45 | 70.45 | 65.05 | 67.75 | 67.75 | -2.85 (-4.04%) | 121,006 |
16 Apr 2021 | INR | 73.45 | 73.45 | 70.25 | 70.6 | 70.6 | +0.3 (+0.43%) | 72,711 |
15 Apr 2021 | INR | 73.4 | 73.75 | 69.3 | 70.3 | 70.3 | -2.1 (-2.90%) | 167,892 |
13 Apr 2021 | INR | 68.2 | 72.9 | 68.2 | 72.4 | 72.4 | +4.3 (+6.31%) | 122,446 |
12 Apr 2021 | INR | 74 | 74 | 67.75 | 68.1 | 68.1 | -7.15 (-9.50%) | 421,131 |
9 Apr 2021 | INR | 75.45 | 77.3 | 73.6 | 75.25 | 75.25 | +1.4 (+1.90%) | 123,632 |
8 Apr 2021 | INR | 73.85 | 76.85 | 72.75 | 73.85 | 73.85 | +0.65 (+0.89%) | 148,264 |