Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 20 | 21 | 18.7 | 20.15 | 20.15 | +0.35 (+1.77%) | 2,064 |
21 May 2021 | INR | 19.75 | 19.8 | 18.65 | 19.8 | 19.8 | +1.2 (+6.45%) | 1,552 |
20 May 2021 | INR | 18.05 | 19.35 | 18 | 18.6 | 18.6 | -1.4 (-7%) | 1,762 |
19 May 2021 | INR | 20 | 20 | 18.9 | 20 | 20 | -1 (-4.76%) | 1,090 |
18 May 2021 | INR | 20.75 | 21 | 20 | 21 | 21 | +1.55 (+7.97%) | 279 |
17 May 2021 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 100 |
14 May 2021 | INR | 20.35 | 20.35 | 19.1 | 19.45 | 19.45 | +0.9 (+4.85%) | 1,651 |
12 May 2021 | INR | 20.1 | 20.1 | 18.5 | 18.55 | 18.55 | -1.55 (-7.71%) | 563 |
11 May 2021 | INR | 20.4 | 20.4 | 19.6 | 20.1 | 20.1 | +0.1 (+0.50%) | 764 |
10 May 2021 | INR | 18.8 | 20 | 18.7 | 20 | 20 | -0.45 (-2.20%) | 300 |
7 May 2021 | INR | 19.8 | 20.45 | 18.3 | 20.45 | 20.45 | +0.65 (+3.28%) | 360 |
6 May 2021 | INR | 20.95 | 20.95 | 19.25 | 19.8 | 19.8 | +0.6 (+3.13%) | 589 |
5 May 2021 | INR | 21 | 21 | 18.6 | 19.2 | 19.2 | -1.35 (-6.57%) | 216 |
4 May 2021 | INR | 19.5 | 21.95 | 19.5 | 20.55 | 20.55 | -0.85 (-3.97%) | 586 |
3 May 2021 | INR | 21.4 | 21.4 | 21.4 | 21.4 | 21.4 | 0.0 (0.0%) | 0 |
30 Apr 2021 | INR | 19.6 | 21.5 | 18.6 | 21.4 | 21.4 | +1.85 (+9.46%) | 2,042 |
29 Apr 2021 | INR | 18.5 | 19.55 | 18.5 | 19.55 | 19.55 | -0.65 (-3.22%) | 369 |
28 Apr 2021 | INR | 20.7 | 21.25 | 18.65 | 20.2 | 20.2 | -0.5 (-2.42%) | 1,227 |
27 Apr 2021 | INR | 19.9 | 21.35 | 17.55 | 20.7 | 20.7 | +1.25 (+6.43%) | 967 |
26 Apr 2021 | INR | 21.7 | 21.7 | 17.85 | 19.45 | 19.45 | -0.3 (-1.52%) | 1,925 |
23 Apr 2021 | INR | 20.5 | 20.5 | 19.15 | 19.75 | 19.75 | -1.5 (-7.06%) | 1,485 |
22 Apr 2021 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
20 Apr 2021 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
19 Apr 2021 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
16 Apr 2021 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
15 Apr 2021 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
13 Apr 2021 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.0 (0.0%) | 0 |
12 Apr 2021 | INR | 20 | 21.4 | 18 | 21.25 | 21.25 | +1.25 (+6.25%) | 475 |
9 Apr 2021 | INR | 22.65 | 22.65 | 20 | 20 | 20 | -0.65 (-3.15%) | 1,654 |
8 Apr 2021 | INR | 18.5 | 20.65 | 18.5 | 20.65 | 20.65 | +1.85 (+9.84%) | 56,363 |