Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 47.5 | 50.4 | 46.05 | 49.55 | 49.55 | +1.55 (+3.23%) | 33,126 |
21 May 2021 | INR | 47.55 | 49.5 | 46 | 48 | 48 | +0.45 (+0.95%) | 93,885 |
20 May 2021 | INR | 47.5 | 47.55 | 43.5 | 47.55 | 47.55 | +2.25 (+4.97%) | 9,135 |
19 May 2021 | INR | 45.3 | 45.3 | 43 | 45.3 | 45.3 | +2.15 (+4.98%) | 83,282 |
18 May 2021 | INR | 41.1 | 43.15 | 41.1 | 43.15 | 43.15 | +2.05 (+4.99%) | 51,346 |
17 May 2021 | INR | 40 | 41.1 | 40 | 41.1 | 41.1 | +1.95 (+4.98%) | 30,514 |
14 May 2021 | INR | 39.2 | 39.2 | 38.15 | 39.15 | 39.15 | +1.8 (+4.82%) | 96,322 |
12 May 2021 | INR | 37.35 | 39.2 | 37.35 | 37.35 | 37.35 | -1.95 (-4.96%) | 762 |
11 May 2021 | INR | 36.85 | 39.5 | 36.85 | 39.3 | 39.3 | +1.3 (+3.42%) | 967 |
10 May 2021 | INR | 38 | 38.05 | 38 | 38 | 38 | -1.85 (-4.64%) | 1,100 |
7 May 2021 | INR | 41.25 | 41.25 | 37.6 | 39.85 | 39.85 | +0.55 (+1.40%) | 2,080 |
6 May 2021 | INR | 38.75 | 39.3 | 36.05 | 39.3 | 39.3 | +1.85 (+4.94%) | 57,776 |
5 May 2021 | INR | 35.25 | 37.5 | 35.25 | 37.45 | 37.45 | +0.35 (+0.94%) | 67,298 |
4 May 2021 | INR | 37.05 | 38 | 37.05 | 37.1 | 37.1 | -1.9 (-4.87%) | 5,250 |
3 May 2021 | INR | 36.55 | 39 | 36.55 | 39 | 39 | +0.55 (+1.43%) | 152 |
30 Apr 2021 | INR | 39 | 39 | 35.75 | 38.45 | 38.45 | +1.3 (+3.50%) | 502 |
29 Apr 2021 | INR | 36 | 37.15 | 36 | 37.15 | 37.15 | +1.15 (+3.19%) | 1,818 |
28 Apr 2021 | INR | 37.5 | 37.5 | 36 | 36 | 36 | -1.15 (-3.10%) | 1,170 |
27 Apr 2021 | INR | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 0.0 (0.0%) | 0 |
26 Apr 2021 | INR | 37.1 | 37.2 | 37.1 | 37.15 | 37.15 | -1.85 (-4.74%) | 2,735 |
23 Apr 2021 | INR | 39 | 39 | 37.05 | 39 | 39 | 0.0 (0.0%) | 3,378 |
22 Apr 2021 | INR | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
20 Apr 2021 | INR | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 0 |
19 Apr 2021 | INR | 39 | 39 | 39 | 39 | 39 | 0.0 (0.0%) | 1 |
16 Apr 2021 | INR | 39 | 40.95 | 39 | 39 | 39 | 0.0 (0.0%) | 3,712 |
15 Apr 2021 | INR | 39.05 | 39.05 | 38.5 | 39 | 39 | -0.05 (-0.13%) | 10,650 |
13 Apr 2021 | INR | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.0 (0.0%) | 210 |
12 Apr 2021 | INR | 39.5 | 41.4 | 39.05 | 39.05 | 39.05 | -0.45 (-1.14%) | 6,417 |
9 Apr 2021 | INR | 40.15 | 40.15 | 39.5 | 39.5 | 39.5 | -2.05 (-4.93%) | 22,400 |
8 Apr 2021 | INR | 38.5 | 41.55 | 38.1 | 41.55 | 41.55 | +1.95 (+4.92%) | 2,244 |