Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 42.55 | 42.55 | 40.6 | 42.5 | 42.5 | +1.9 (+4.68%) | 1,290 |
19 May 2021 | INR | 38.8 | 40.7 | 38.8 | 40.6 | 40.6 | +1.8 (+4.64%) | 2,986 |
18 May 2021 | INR | 37 | 38.85 | 35.75 | 38.8 | 38.8 | +1.8 (+4.86%) | 1,105 |
17 May 2021 | INR | 36.3 | 37 | 34.5 | 37 | 37 | +1.75 (+4.96%) | 11,896 |
14 May 2021 | INR | 33.6 | 35.25 | 31.95 | 35.25 | 35.25 | +1.65 (+4.91%) | 8,263 |
12 May 2021 | INR | 33.6 | 33.6 | 30.45 | 33.6 | 33.6 | +1.6 (+5%) | 1,417 |
11 May 2021 | INR | 32 | 32.05 | 29.1 | 32 | 32 | +1.45 (+4.75%) | 759 |
10 May 2021 | INR | 30.5 | 32 | 29 | 30.55 | 30.55 | +0.05 (+0.16%) | 1,620 |
7 May 2021 | INR | 29.3 | 30.7 | 29 | 30.5 | 30.5 | +1.25 (+4.27%) | 4,601 |
6 May 2021 | INR | 29.3 | 29.3 | 28 | 29.25 | 29.25 | +1.3 (+4.65%) | 4,483 |
5 May 2021 | INR | 25.4 | 27.95 | 25.4 | 27.95 | 27.95 | +1.3 (+4.88%) | 3,316 |
4 May 2021 | INR | 25.4 | 26.65 | 25.4 | 26.65 | 26.65 | +1.25 (+4.92%) | 3,646 |
3 May 2021 | INR | 25.4 | 25.4 | 23.5 | 25.4 | 25.4 | +1.2 (+4.96%) | 2,309 |
30 Apr 2021 | INR | 23.05 | 24.2 | 22 | 24.2 | 24.2 | +1.15 (+4.99%) | 5,266 |
29 Apr 2021 | INR | 22 | 23.05 | 22 | 23.05 | 23.05 | +1.05 (+4.77%) | 1,405 |
28 Apr 2021 | INR | 22 | 23.5 | 22 | 22 | 22 | -0.45 (-2.00%) | 544 |
27 Apr 2021 | INR | 22.5 | 22.5 | 22.4 | 22.45 | 22.45 | +1 (+4.66%) | 1,116 |
26 Apr 2021 | INR | 21.05 | 21.5 | 21.05 | 21.45 | 21.45 | +0.85 (+4.13%) | 953 |
23 Apr 2021 | INR | 20.5 | 20.7 | 18.8 | 20.6 | 20.6 | +0.85 (+4.30%) | 1,403 |
22 Apr 2021 | INR | 18.75 | 20.65 | 18.75 | 19.75 | 19.75 | +0.05 (+0.25%) | 2,507 |
20 Apr 2021 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | 0.0 (0.0%) | 9 |
19 Apr 2021 | INR | 19.7 | 19.7 | 19.7 | 19.7 | 19.7 | -0.2 (-1.01%) | 1 |
16 Apr 2021 | INR | 18.05 | 19.9 | 18.05 | 19.9 | 19.9 | +0.9 (+4.74%) | 1,089 |
15 Apr 2021 | INR | 19 | 19 | 19 | 19 | 19 | +0.5 (+2.70%) | 1 |
13 Apr 2021 | INR | 19 | 19 | 18.5 | 18.5 | 18.5 | -0.5 (-2.63%) | 770 |
12 Apr 2021 | INR | 18.55 | 19 | 18.5 | 19 | 19 | +0.45 (+2.43%) | 1,056 |
9 Apr 2021 | INR | 17.85 | 18.65 | 17.5 | 18.55 | 18.55 | +0.7 (+3.92%) | 1,503 |
8 Apr 2021 | INR | 17.85 | 18.1 | 17.45 | 17.85 | 17.85 | +0.6 (+3.48%) | 782 |
7 Apr 2021 | INR | 17.8 | 17.85 | 17.2 | 17.25 | 17.25 | +0.25 (+1.47%) | 852 |
6 Apr 2021 | INR | 17 | 17.3 | 16 | 17 | 17 | +0.5 (+3.03%) | 1,002 |