Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 33.9 | 33.95 | 33 | 33.9 | 3.7667 | -0.6 (-1.74%) | 503 |
21 May 2021 | INR | 31.05 | 35 | 31.05 | 34.5 | 3.8333 | +2.1 (+6.48%) | 1,370 |
20 May 2021 | INR | 31 | 34 | 30.3 | 32.4 | 3.6 | -1.25 (-3.71%) | 1,726 |
19 May 2021 | INR | 31 | 34 | 29 | 33.65 | 3.7389 | -0.15 (-0.44%) | 1,739 |
18 May 2021 | INR | 30 | 34 | 30 | 33.8 | 3.7556 | +0.75 (+2.27%) | 1,838 |
17 May 2021 | INR | 31 | 33.95 | 28 | 33.05 | 3.6722 | -0.9 (-2.65%) | 3,040 |
14 May 2021 | INR | 33 | 34 | 31.55 | 33.95 | 3.7722 | +1.8 (+5.60%) | 2,002 |
12 May 2021 | INR | 30.05 | 34 | 30.05 | 32.15 | 3.5722 | +2.05 (+6.81%) | 2,539 |
11 May 2021 | INR | 29 | 31.05 | 26.05 | 30.1 | 3.3444 | -0.9 (-2.90%) | 18,975 |
10 May 2021 | INR | 34 | 34 | 29.65 | 31 | 3.4444 | 0.0 (0.0%) | 302 |
7 May 2021 | INR | 28.75 | 32.5 | 28.7 | 31 | 3.4444 | 0.0 (0.0%) | 164,009 |
6 May 2021 | INR | 30.1 | 32 | 28.25 | 31 | 3.4444 | +0.95 (+3.16%) | 1,191 |
5 May 2021 | INR | 31 | 34 | 28 | 30.05 | 3.3389 | -3.05 (-9.21%) | 2,205 |
4 May 2021 | INR | 34 | 34 | 32 | 33.1 | 3.6778 | +2.6 (+8.52%) | 3,942 |
3 May 2021 | INR | 30.2 | 30.5 | 30.2 | 30.5 | 3.3889 | +0.35 (+1.16%) | 650 |
30 Apr 2021 | INR | 30.2 | 30.2 | 30.15 | 30.15 | 3.35 | +0.1 (+0.33%) | 199 |
29 Apr 2021 | INR | 29.65 | 32 | 29.65 | 30.05 | 3.3389 | -0.95 (-3.06%) | 371 |
28 Apr 2021 | INR | 30.6 | 32.5 | 30 | 31 | 3.4444 | +0.45 (+1.47%) | 31,843 |
27 Apr 2021 | INR | 28.5 | 30.55 | 28.5 | 30.55 | 3.3944 | 0.0 (0.0%) | 947 |
26 Apr 2021 | INR | 31.25 | 31.9 | 30 | 30.55 | 3.3944 | -0.5 (-1.61%) | 2,009 |
23 Apr 2021 | INR | 30.7 | 31.25 | 28.45 | 31.05 | 3.45 | +0.3 (+0.98%) | 17,021 |
22 Apr 2021 | INR | 28.8 | 30.8 | 28.2 | 30.75 | 3.4167 | -0.15 (-0.49%) | 1,787 |
20 Apr 2021 | INR | 28.5 | 30.9 | 28.5 | 30.9 | 3.4333 | +1.1 (+3.69%) | 19,430 |
19 Apr 2021 | INR | 26.05 | 30.45 | 23 | 29.8 | 3.3111 | +1.4 (+4.93%) | 33,003 |
16 Apr 2021 | INR | 31 | 31 | 28.25 | 28.4 | 3.1556 | -1.85 (-6.12%) | 477 |
15 Apr 2021 | INR | 30 | 31 | 30 | 30.25 | 3.3611 | +0.25 (+0.83%) | 750 |
13 Apr 2021 | INR | 28 | 30 | 26.05 | 30 | 3.3333 | 0.0 (0.0%) | 701 |
12 Apr 2021 | INR | 30 | 30 | 28.35 | 30 | 3.3333 | -0.05 (-0.17%) | 8,423 |
9 Apr 2021 | INR | 30.05 | 30.05 | 26.2 | 30.05 | 3.3389 | 0.0 (0.0%) | 1,291 |
8 Apr 2021 | INR | 29 | 31.4 | 29 | 30.05 | 3.3389 | -1.35 (-4.30%) | 561 |