Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 15 | 15.9 | 14.75 | 15.1 | 15.1 | +0.4 (+2.72%) | 437,672 |
21 May 2021 | INR | 14.25 | 15 | 14.25 | 14.7 | 14.7 | +0.3 (+2.08%) | 327,627 |
20 May 2021 | INR | 15.15 | 15.15 | 14.35 | 14.4 | 14.4 | -0.5 (-3.36%) | 298,732 |
19 May 2021 | INR | 14.95 | 15 | 14.6 | 14.9 | 14.9 | +0.25 (+1.71%) | 44,170 |
18 May 2021 | INR | 15.3 | 15.3 | 14.55 | 14.65 | 14.65 | -0.25 (-1.68%) | 46,946 |
17 May 2021 | INR | 14.5 | 15 | 14.5 | 14.9 | 14.9 | +0.25 (+1.71%) | 48,124 |
14 May 2021 | INR | 15.25 | 15.7 | 14.4 | 14.65 | 14.65 | -0.5 (-3.30%) | 104,982 |
12 May 2021 | INR | 16.2 | 16.2 | 15 | 15.15 | 15.15 | -0.35 (-2.26%) | 182,189 |
11 May 2021 | INR | 15 | 15.95 | 14.6 | 15.5 | 15.5 | +0.6 (+4.03%) | 369,390 |
10 May 2021 | INR | 14.65 | 15.15 | 14.25 | 14.9 | 14.9 | +0.55 (+3.83%) | 177,998 |
7 May 2021 | INR | 14.85 | 14.85 | 14.05 | 14.35 | 14.35 | -0.2 (-1.37%) | 86,506 |
6 May 2021 | INR | 14.3 | 14.9 | 13.5 | 14.55 | 14.55 | +0.6 (+4.30%) | 230,984 |
5 May 2021 | INR | 14.9 | 14.9 | 13.9 | 13.95 | 13.95 | -0.2 (-1.41%) | 82,034 |
4 May 2021 | INR | 14.3 | 14.65 | 14 | 14.15 | 14.15 | -0.1 (-0.70%) | 88,410 |
3 May 2021 | INR | 14.8 | 15.2 | 14 | 14.25 | 14.25 | -0.92 (-6.06%) | 215,623 |
30 Apr 2021 | INR | 15.75 | 15.75 | 14.52 | 15.17 | 15.17 | +0.1 (+0.66%) | 60,758 |
29 Apr 2021 | INR | 15.49 | 15.49 | 14.99 | 15.07 | 15.07 | -0.03 (-0.20%) | 95,176 |
28 Apr 2021 | INR | 15.9 | 15.9 | 14.61 | 15.1 | 15.1 | -0.06 (-0.40%) | 292,576 |
27 Apr 2021 | INR | 14.43 | 15.3 | 14.11 | 15.16 | 15.16 | +0.73 (+5.06%) | 275,530 |
26 Apr 2021 | INR | 14.65 | 14.85 | 14.25 | 14.43 | 14.43 | +0.11 (+0.77%) | 105,355 |
23 Apr 2021 | INR | 14.6 | 15 | 14 | 14.32 | 14.32 | +0.13 (+0.92%) | 183,401 |
22 Apr 2021 | INR | 14.06 | 14.45 | 13.79 | 14.19 | 14.19 | +0.29 (+2.09%) | 56,415 |
20 Apr 2021 | INR | 13.69 | 14 | 13.22 | 13.9 | 13.9 | +0.77 (+5.86%) | 90,599 |
19 Apr 2021 | INR | 13.7 | 13.95 | 12.75 | 13.13 | 13.13 | -0.64 (-4.65%) | 132,218 |
16 Apr 2021 | INR | 13.65 | 14.73 | 13.65 | 13.77 | 13.77 | -0.13 (-0.94%) | 145,703 |
15 Apr 2021 | INR | 14.11 | 14.35 | 13.6 | 13.9 | 13.9 | -0.76 (-5.18%) | 87,227 |
13 Apr 2021 | INR | 15 | 15.39 | 14.5 | 14.66 | 14.66 | -0.07 (-0.48%) | 128,050 |
12 Apr 2021 | INR | 16.18 | 16.42 | 14.6 | 14.73 | 14.73 | -1.45 (-8.96%) | 305,172 |
9 Apr 2021 | INR | 16.49 | 17.25 | 16 | 16.18 | 16.18 | +0.02 (+0.12%) | 471,227 |
8 Apr 2021 | INR | 15.99 | 16.6 | 15.5 | 16.16 | 16.16 | +0.56 (+3.59%) | 443,554 |