Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 12.6 | 12.6 | 11.7 | 11.79 | 11.79 | +0.01 (+0.08%) | 41,449 |
21 May 2021 | INR | 12.05 | 12.09 | 11.52 | 11.78 | 11.78 | -0.37 (-3.05%) | 79,288 |
20 May 2021 | INR | 12.65 | 13.85 | 12 | 12.15 | 12.15 | -0.45 (-3.57%) | 53,405 |
19 May 2021 | INR | 13.35 | 13.35 | 12.4 | 12.6 | 12.6 | -0.33 (-2.55%) | 25,014 |
18 May 2021 | INR | 13.5 | 13.99 | 12.6 | 12.93 | 12.93 | -0.03 (-0.23%) | 72,283 |
17 May 2021 | INR | 13.75 | 13.95 | 12.85 | 12.96 | 12.96 | -0.25 (-1.89%) | 41,584 |
14 May 2021 | INR | 13.89 | 13.89 | 13 | 13.21 | 13.21 | -0.25 (-1.86%) | 41,651 |
12 May 2021 | INR | 14.9 | 16.4 | 13.3 | 13.46 | 13.46 | -0.52 (-3.72%) | 118,614 |
11 May 2021 | INR | 13.89 | 14.4 | 12.85 | 13.98 | 13.98 | +0.89 (+6.80%) | 56,319 |
10 May 2021 | INR | 13.7 | 13.7 | 12.9 | 13.09 | 13.09 | -0.18 (-1.36%) | 31,389 |
7 May 2021 | INR | 14 | 14 | 13.05 | 13.27 | 13.27 | -0.16 (-1.19%) | 37,022 |
6 May 2021 | INR | 13.65 | 14.5 | 13.3 | 13.43 | 13.43 | -0.55 (-3.93%) | 31,130 |
5 May 2021 | INR | 14.65 | 14.65 | 12.85 | 13.98 | 13.98 | -0.16 (-1.13%) | 25,675 |
4 May 2021 | INR | 15.5 | 15.5 | 13.8 | 14.14 | 14.14 | +0.34 (+2.46%) | 42,305 |
3 May 2021 | INR | 13.85 | 13.89 | 12.85 | 13.8 | 13.8 | +0.45 (+3.37%) | 19,606 |
30 Apr 2021 | INR | 13.9 | 13.9 | 13.1 | 13.35 | 13.35 | -0.35 (-2.55%) | 28,667 |
29 Apr 2021 | INR | 14.05 | 14.3 | 13.5 | 13.7 | 13.7 | -0.25 (-1.79%) | 26,554 |
28 Apr 2021 | INR | 14.15 | 14.5 | 13.6 | 13.95 | 13.95 | -0.1 (-0.71%) | 33,450 |
27 Apr 2021 | INR | 14.3 | 14.75 | 13.95 | 14.05 | 14.05 | +0.05 (+0.36%) | 30,699 |
26 Apr 2021 | INR | 14.7 | 15.45 | 13.3 | 14 | 14 | +1 (+7.69%) | 214,253 |
23 Apr 2021 | INR | 12.5 | 14.4 | 12.3 | 13 | 13 | +0.6 (+4.84%) | 44,496 |
22 Apr 2021 | INR | 14.6 | 14.6 | 11.7 | 12.4 | 12.4 | -0.5 (-3.88%) | 67,691 |
20 Apr 2021 | INR | 14.4 | 14.4 | 12.75 | 12.9 | 12.9 | -0.8 (-5.84%) | 35,162 |
19 Apr 2021 | INR | 15.25 | 15.3 | 13.6 | 13.7 | 13.7 | -1.55 (-10.16%) | 130,887 |
16 Apr 2021 | INR | 15.7 | 15.8 | 15.25 | 15.25 | 15.25 | -0.15 (-0.97%) | 18,012 |
15 Apr 2021 | INR | 16 | 16.05 | 15.35 | 15.4 | 15.4 | -0.4 (-2.53%) | 21,940 |
13 Apr 2021 | INR | 16.4 | 16.4 | 15.5 | 15.8 | 15.8 | +0.15 (+0.96%) | 29,204 |
12 Apr 2021 | INR | 16.5 | 16.5 | 15 | 15.65 | 15.65 | -0.75 (-4.57%) | 50,598 |
9 Apr 2021 | INR | 17.2 | 17.6 | 16.4 | 16.4 | 16.4 | -0.8 (-4.65%) | 44,756 |
8 Apr 2021 | INR | 17.4 | 17.65 | 16.65 | 17.2 | 17.2 | -0.2 (-1.15%) | 22,719 |