Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 56.5 | 56.5 | 53.6 | 54.45 | 54.45 | -1.75 (-3.11%) | 15,344 |
21 May 2021 | INR | 54.95 | 56.75 | 54.95 | 56.2 | 56.2 | +2.15 (+3.98%) | 58,147 |
20 May 2021 | INR | 53.65 | 54.05 | 50.95 | 54.05 | 54.05 | +2.55 (+4.95%) | 28,359 |
19 May 2021 | INR | 51.75 | 52.6 | 50.05 | 51.5 | 51.5 | +0.1 (+0.19%) | 6,389 |
18 May 2021 | INR | 51.4 | 51.65 | 50.4 | 51.4 | 51.4 | +0.7 (+1.38%) | 2,727 |
17 May 2021 | INR | 50.55 | 51.25 | 49.5 | 50.7 | 50.7 | +0.75 (+1.50%) | 6,667 |
14 May 2021 | INR | 51.65 | 52.55 | 49.6 | 49.95 | 49.95 | -1.65 (-3.20%) | 4,081 |
12 May 2021 | INR | 51.95 | 53.75 | 50.3 | 51.6 | 51.6 | +0.25 (+0.49%) | 10,726 |
11 May 2021 | INR | 51 | 52.4 | 50.45 | 51.35 | 51.35 | +0.5 (+0.98%) | 2,041 |
10 May 2021 | INR | 50.2 | 51.35 | 49.5 | 50.85 | 50.85 | +1.9 (+3.88%) | 2,180 |
7 May 2021 | INR | 49.1 | 50 | 47.1 | 48.95 | 48.95 | +0.85 (+1.77%) | 6,443 |
6 May 2021 | INR | 48.3 | 48.9 | 47.3 | 48.1 | 48.1 | +0.7 (+1.48%) | 3,476 |
5 May 2021 | INR | 48.9 | 49.95 | 46.85 | 47.4 | 47.4 | -0.2 (-0.42%) | 2,509 |
4 May 2021 | INR | 50.55 | 50.6 | 47.1 | 47.6 | 47.6 | -1.45 (-2.96%) | 12,181 |
3 May 2021 | INR | 48.5 | 50.9 | 48.1 | 49.05 | 49.05 | -0.6 (-1.21%) | 4,599 |
30 Apr 2021 | INR | 48.5 | 50.2 | 47.3 | 49.65 | 49.65 | -0.1 (-0.20%) | 4,635 |
29 Apr 2021 | INR | 50.75 | 51.05 | 49.1 | 49.75 | 49.75 | 0.0 (0.0%) | 5,015 |
28 Apr 2021 | INR | 52.95 | 52.95 | 49.45 | 49.75 | 49.75 | -2.3 (-4.42%) | 4,058 |
27 Apr 2021 | INR | 53 | 53.75 | 51.5 | 52.05 | 52.05 | +0.4 (+0.77%) | 10,473 |
26 Apr 2021 | INR | 52 | 53.95 | 51 | 51.65 | 51.65 | -0.45 (-0.86%) | 37,927 |
23 Apr 2021 | INR | 52 | 53.5 | 51.75 | 52.1 | 52.1 | 0.0 (0.0%) | 3,244 |
22 Apr 2021 | INR | 49.85 | 52.1 | 49.85 | 52.1 | 52.1 | +2.45 (+4.93%) | 8,953 |
20 Apr 2021 | INR | 49.2 | 50.6 | 48 | 49.65 | 49.65 | +1.45 (+3.01%) | 11,993 |
19 Apr 2021 | INR | 47.95 | 50.9 | 46.35 | 48.2 | 48.2 | -0.55 (-1.13%) | 31,477 |
16 Apr 2021 | INR | 47.85 | 48.75 | 46.85 | 48.75 | 48.75 | +2.3 (+4.95%) | 6,125 |
15 Apr 2021 | INR | 44.4 | 46.45 | 42.25 | 46.45 | 46.45 | +2.2 (+4.97%) | 40,736 |
13 Apr 2021 | INR | 44.3 | 45.55 | 44.25 | 44.25 | 44.25 | -2.3 (-4.94%) | 101,807 |
12 Apr 2021 | INR | 49 | 49 | 46.55 | 46.55 | 46.55 | -2.4 (-4.90%) | 8,972 |
9 Apr 2021 | INR | 48.85 | 50.65 | 48.85 | 48.95 | 48.95 | -2.45 (-4.77%) | 123,482 |
8 Apr 2021 | INR | 54.45 | 54.45 | 51.4 | 51.4 | 51.4 | -2.7 (-4.99%) | 24,765 |