Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 66.45 | 66.45 | 63.1 | 64.05 | 64.05 | +0.2 (+0.31%) | 5,191 |
21 May 2021 | INR | 66.5 | 66.5 | 63.45 | 63.85 | 63.85 | +0.3 (+0.47%) | 10,954 |
20 May 2021 | INR | 65.35 | 66.3 | 63.05 | 63.55 | 63.55 | -1.7 (-2.61%) | 10,295 |
19 May 2021 | INR | 69.4 | 69.4 | 65.05 | 65.25 | 65.25 | -1.95 (-2.90%) | 7,423 |
18 May 2021 | INR | 65.15 | 67.8 | 63.6 | 67.2 | 67.2 | +1.75 (+2.67%) | 14,747 |
17 May 2021 | INR | 63 | 67.7 | 63 | 65.45 | 65.45 | +1.2 (+1.87%) | 8,800 |
14 May 2021 | INR | 67.45 | 67.45 | 62.5 | 64.25 | 64.25 | -0.8 (-1.23%) | 12,965 |
12 May 2021 | INR | 65.9 | 67 | 63.4 | 65.05 | 65.05 | -0.85 (-1.29%) | 11,650 |
11 May 2021 | INR | 67.8 | 67.9 | 62.3 | 65.9 | 65.9 | +0.45 (+0.69%) | 15,853 |
10 May 2021 | INR | 65 | 67 | 61.6 | 65.45 | 65.45 | +0.85 (+1.32%) | 24,886 |
7 May 2021 | INR | 67 | 67 | 62 | 64.6 | 64.6 | -2.05 (-3.08%) | 27,017 |
6 May 2021 | INR | 71 | 73.9 | 65.6 | 66.65 | 66.65 | -4.95 (-6.91%) | 68,603 |
5 May 2021 | INR | 61.5 | 73.8 | 59 | 71.6 | 71.6 | +10.1 (+16.42%) | 181,531 |
4 May 2021 | INR | 62.95 | 62.95 | 60.25 | 61.5 | 61.5 | +1.45 (+2.41%) | 19,288 |
3 May 2021 | INR | 62.9 | 63 | 60 | 60.05 | 60.05 | -1.6 (-2.60%) | 8,776 |
30 Apr 2021 | INR | 64.8 | 64.8 | 58.5 | 61.65 | 61.65 | +0.9 (+1.48%) | 8,646 |
29 Apr 2021 | INR | 61.55 | 65 | 58.2 | 60.75 | 60.75 | -1 (-1.62%) | 18,822 |
28 Apr 2021 | INR | 65 | 65 | 61.1 | 61.75 | 61.75 | -2.8 (-4.34%) | 18,756 |
27 Apr 2021 | INR | 69.65 | 69.65 | 63.05 | 64.55 | 64.55 | -1.95 (-2.93%) | 16,711 |
26 Apr 2021 | INR | 64.7 | 69.65 | 61.65 | 66.5 | 66.5 | +4.85 (+7.87%) | 33,889 |
23 Apr 2021 | INR | 74.8 | 74.8 | 60.65 | 61.65 | 61.65 | -6.95 (-10.13%) | 104,815 |
22 Apr 2021 | INR | 57 | 68.6 | 55.1 | 68.6 | 68.6 | +11.4 (+19.93%) | 178,896 |
20 Apr 2021 | INR | 52 | 57.45 | 49.2 | 57.2 | 57.2 | +7.65 (+15.44%) | 42,342 |
19 Apr 2021 | INR | 51.25 | 52.9 | 47.15 | 49.55 | 49.55 | -1.7 (-3.32%) | 4,396 |
16 Apr 2021 | INR | 54.5 | 54.5 | 49.05 | 51.25 | 51.25 | +0.35 (+0.69%) | 5,499 |
15 Apr 2021 | INR | 51.4 | 55.95 | 48.5 | 50.9 | 50.9 | +0.55 (+1.09%) | 5,161 |
13 Apr 2021 | INR | 48.45 | 55 | 48.2 | 50.35 | 50.35 | +0.8 (+1.61%) | 2,669 |
12 Apr 2021 | INR | 51.5 | 51.5 | 48.35 | 49.55 | 49.55 | -0.9 (-1.78%) | 4,794 |
9 Apr 2021 | INR | 51.95 | 51.95 | 50.1 | 50.45 | 50.45 | +0.35 (+0.70%) | 2,280 |
8 Apr 2021 | INR | 51.15 | 51.15 | 48.05 | 50.1 | 50.1 | +0.75 (+1.52%) | 2,562 |