Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 59.9 | 59.9 | 58 | 58.05 | 58.05 | -0.8 (-1.36%) | 250,009 |
21 May 2021 | INR | 58.8 | 59.9 | 58.45 | 58.85 | 58.85 | +1.35 (+2.35%) | 339,259 |
20 May 2021 | INR | 59.4 | 60.6 | 57.05 | 57.5 | 57.5 | -1.2 (-2.04%) | 418,604 |
19 May 2021 | INR | 55.95 | 58.7 | 54.7 | 58.7 | 58.7 | +2.75 (+4.92%) | 950,962 |
18 May 2021 | INR | 57.8 | 58.7 | 55.75 | 55.95 | 55.95 | -1.85 (-3.20%) | 558,958 |
17 May 2021 | INR | 58.95 | 59.45 | 57.6 | 57.8 | 57.8 | -1 (-1.70%) | 254,701 |
14 May 2021 | INR | 57.7 | 59.95 | 56.95 | 58.8 | 58.8 | +1.15 (+1.99%) | 1,072,232 |
12 May 2021 | INR | 59.45 | 60.35 | 56.8 | 57.65 | 57.65 | -1.65 (-2.78%) | 1,187,404 |
11 May 2021 | INR | 58.75 | 61.25 | 57 | 59.3 | 59.3 | +0.2 (+0.34%) | 1,285,148 |
10 May 2021 | INR | 64 | 64.85 | 58.75 | 59.1 | 59.1 | -2.7 (-4.37%) | 2,945,239 |
7 May 2021 | INR | 58 | 61.8 | 58 | 61.8 | 61.8 | +2.9 (+4.92%) | 776,784 |
6 May 2021 | INR | 58.9 | 58.9 | 58.9 | 58.9 | 58.9 | -3.1 (-5%) | 195,578 |
5 May 2021 | INR | 62.15 | 63.5 | 62 | 62 | 62 | -3.25 (-4.98%) | 454,050 |
4 May 2021 | INR | 72 | 72.05 | 65.25 | 65.25 | 65.25 | -3.4 (-4.95%) | 3,452,592 |
3 May 2021 | INR | 66 | 68.65 | 66 | 68.65 | 68.65 | +3.25 (+4.97%) | 613,177 |
30 Apr 2021 | INR | 58 | 65.95 | 57.25 | 65.4 | 65.4 | +5.1 (+8.46%) | 4,116,723 |
29 Apr 2021 | INR | 58.8 | 60.7 | 54.3 | 60.3 | 60.3 | +5.1 (+9.24%) | 4,543,777 |
28 Apr 2021 | INR | 51 | 55.45 | 48.45 | 55.2 | 55.2 | +4.75 (+9.42%) | 2,331,566 |
27 Apr 2021 | INR | 51.25 | 52.45 | 50.15 | 50.45 | 50.45 | -0.55 (-1.08%) | 689,895 |
26 Apr 2021 | INR | 51.3 | 52.9 | 50 | 51 | 51 | +1.05 (+2.10%) | 1,087,238 |
23 Apr 2021 | INR | 53 | 55.4 | 49.25 | 49.95 | 49.95 | -2.1 (-4.03%) | 3,693,037 |
22 Apr 2021 | INR | 44.15 | 52.05 | 43.55 | 52.05 | 52.05 | +8.65 (+19.93%) | 4,873,725 |
20 Apr 2021 | INR | 38.6 | 44.6 | 37.65 | 43.4 | 43.4 | +6.2 (+16.67%) | 6,470,814 |
19 Apr 2021 | INR | 38.5 | 38.5 | 36.6 | 37.2 | 37.2 | -1.8 (-4.62%) | 693,385 |
16 Apr 2021 | INR | 40 | 41 | 38.65 | 39 | 39 | -1.45 (-3.58%) | 484,850 |
15 Apr 2021 | INR | 40.45 | 41.75 | 39.5 | 40.45 | 40.45 | -0.05 (-0.12%) | 1,611,558 |
13 Apr 2021 | INR | 36.65 | 42.3 | 36.4 | 40.5 | 40.5 | +5.15 (+14.57%) | 2,047,072 |
12 Apr 2021 | INR | 38.5 | 38.95 | 34.7 | 35.35 | 35.35 | -3.4 (-8.77%) | 2,128,344 |
9 Apr 2021 | INR | 35.15 | 39.9 | 35.1 | 38.75 | 38.75 | +3 (+8.39%) | 1,694,871 |
8 Apr 2021 | INR | 36.9 | 37.25 | 35.55 | 35.75 | 35.75 | -0.75 (-2.05%) | 304,528 |