Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 54.8 | 55.3 | 49 | 54 | 49.0909 | +2.85 (+5.57%) | 390,960 |
21 May 2021 | INR | 48.3 | 53 | 47.25 | 51.15 | 46.5 | +5.15 (+11.20%) | 173,838 |
20 May 2021 | INR | 47.1 | 48.9 | 45.5 | 46 | 41.8182 | -2.25 (-4.66%) | 17,210 |
19 May 2021 | INR | 49 | 51 | 47 | 48.25 | 43.8636 | -1.05 (-2.13%) | 15,026 |
18 May 2021 | INR | 51.3 | 51.3 | 49.05 | 49.3 | 44.8182 | 0.0 (0.0%) | 29,726 |
17 May 2021 | INR | 48.95 | 51.9 | 45.1 | 49.3 | 44.8182 | +1.7 (+3.57%) | 97,508 |
14 May 2021 | INR | 47 | 48.1 | 46 | 47.6 | 43.2727 | +1.6 (+3.48%) | 59,151 |
12 May 2021 | INR | 45.9 | 47.65 | 45.1 | 46 | 41.8182 | +0.4 (+0.88%) | 31,175 |
11 May 2021 | INR | 44.8 | 46.5 | 43 | 45.6 | 41.4545 | +1.1 (+2.47%) | 55,122 |
10 May 2021 | INR | 44.3 | 46 | 44 | 44.5 | 40.4545 | +1.8 (+4.22%) | 78,179 |
7 May 2021 | INR | 41.95 | 43 | 40.5 | 42.7 | 38.8182 | +2.65 (+6.62%) | 127,616 |
6 May 2021 | INR | 41.95 | 41.95 | 39.75 | 40.05 | 36.4091 | -1.2 (-2.91%) | 70,687 |
5 May 2021 | INR | 42.4 | 42.4 | 40.05 | 41.25 | 37.5 | +1.15 (+2.87%) | 15,438 |
4 May 2021 | INR | 41.75 | 43.1 | 40 | 40.1 | 36.4545 | -0.05 (-0.12%) | 28,390 |
3 May 2021 | INR | 42 | 43.5 | 39.2 | 40.15 | 36.5 | -1.05 (-2.55%) | 39,527 |
30 Apr 2021 | INR | 41.95 | 42.3 | 40.25 | 41.2 | 37.4545 | +0.55 (+1.35%) | 29,159 |
29 Apr 2021 | INR | 42.95 | 43.05 | 39.9 | 40.65 | 36.9545 | -1.5 (-3.56%) | 30,074 |
28 Apr 2021 | INR | 43.95 | 44.2 | 41.85 | 42.15 | 38.3182 | -0.6 (-1.40%) | 23,978 |
27 Apr 2021 | INR | 46 | 46 | 42.6 | 42.75 | 38.8636 | -0.9 (-2.06%) | 71,354 |
26 Apr 2021 | INR | 41.95 | 46.3 | 40 | 43.65 | 39.6818 | +5.05 (+13.08%) | 278,587 |
23 Apr 2021 | INR | 38 | 39.9 | 37 | 38.6 | 35.0909 | +1.1 (+2.93%) | 33,228 |
22 Apr 2021 | INR | 36.2 | 37.8 | 36.2 | 37.5 | 34.0909 | +0.6 (+1.63%) | 10,229 |
20 Apr 2021 | INR | 36.55 | 37.95 | 36.55 | 36.9 | 33.5455 | +0.15 (+0.41%) | 2,915 |
19 Apr 2021 | INR | 37.6 | 37.95 | 36.25 | 36.75 | 33.4091 | -0.85 (-2.26%) | 8,279 |
16 Apr 2021 | INR | 37.85 | 37.9 | 37 | 37.6 | 34.1818 | +0.6 (+1.62%) | 1,570 |
15 Apr 2021 | INR | 37.6 | 37.9 | 36.6 | 37 | 33.6364 | -0.45 (-1.20%) | 4,604 |
13 Apr 2021 | INR | 37.95 | 37.95 | 36.85 | 37.45 | 34.0455 | +0.6 (+1.63%) | 4,023 |
12 Apr 2021 | INR | 39 | 39 | 36.5 | 36.85 | 33.5 | -1.75 (-4.53%) | 17,839 |
9 Apr 2021 | INR | 39.45 | 39.45 | 38.2 | 38.6 | 35.0909 | +0.1 (+0.26%) | 11,878 |
8 Apr 2021 | INR | 38.55 | 39.3 | 38.3 | 38.5 | 35 | -0.1 (-0.26%) | 11,026 |