Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 46.25 | 50.8 | 46 | 46.8 | 46.8 | -2.15 (-4.39%) | 6,540 |
21 May 2021 | INR | 48.05 | 51.2 | 48 | 48.95 | 48.95 | -0.45 (-0.91%) | 6,140 |
20 May 2021 | INR | 51.5 | 51.5 | 48.15 | 49.4 | 49.4 | -0.6 (-1.20%) | 5,350 |
19 May 2021 | INR | 46.05 | 54.5 | 46.05 | 50 | 50 | +3.95 (+8.58%) | 79,491 |
18 May 2021 | INR | 45 | 48.9 | 43.4 | 46.05 | 46.05 | +1.8 (+4.07%) | 11,174 |
17 May 2021 | INR | 47 | 48.95 | 41.2 | 44.25 | 44.25 | -2.7 (-5.75%) | 5,031 |
14 May 2021 | INR | 46.4 | 47.25 | 44.05 | 46.95 | 46.95 | +1.95 (+4.33%) | 3,196 |
12 May 2021 | INR | 44.9 | 47.5 | 44 | 45 | 45 | +0.45 (+1.01%) | 11,209 |
11 May 2021 | INR | 44.9 | 44.9 | 41.65 | 44.55 | 44.55 | +1.55 (+3.60%) | 5,801 |
10 May 2021 | INR | 43.5 | 44.5 | 40.1 | 43 | 43 | -0.5 (-1.15%) | 2,093 |
7 May 2021 | INR | 40.7 | 46.8 | 40 | 43.5 | 43.5 | +2.8 (+6.88%) | 13,687 |
6 May 2021 | INR | 40.85 | 40.85 | 38.2 | 40.7 | 40.7 | +0.8 (+2.01%) | 2,463 |
5 May 2021 | INR | 36.45 | 39.9 | 36.45 | 39.9 | 39.9 | +1.9 (+5%) | 729 |
4 May 2021 | INR | 38 | 39.6 | 37 | 38 | 38 | +0.4 (+1.06%) | 3,708 |
3 May 2021 | INR | 41.9 | 41.9 | 34.55 | 37.6 | 37.6 | -0.4 (-1.05%) | 1,552 |
30 Apr 2021 | INR | 39.9 | 40.3 | 37.75 | 38 | 38 | -1.9 (-4.76%) | 1,215 |
29 Apr 2021 | INR | 37.65 | 39.9 | 37.65 | 39.9 | 39.9 | +0.9 (+2.31%) | 1,009 |
28 Apr 2021 | INR | 38.4 | 40 | 36.55 | 39 | 39 | +1.4 (+3.72%) | 2,025 |
27 Apr 2021 | INR | 36.9 | 38 | 36.25 | 37.6 | 37.6 | +0.7 (+1.90%) | 3,886 |
26 Apr 2021 | INR | 37 | 37 | 36.05 | 36.9 | 36.9 | +0.55 (+1.51%) | 3,478 |
23 Apr 2021 | INR | 35.95 | 36.4 | 35.45 | 36.35 | 36.35 | +1.25 (+3.56%) | 1,993 |
22 Apr 2021 | INR | 36 | 37 | 34 | 35.1 | 35.1 | -2.55 (-6.77%) | 7,577 |
20 Apr 2021 | INR | 35.2 | 38.75 | 32 | 37.65 | 37.65 | -1.3 (-3.34%) | 3,811 |
19 Apr 2021 | INR | 35.05 | 39 | 35.05 | 38.95 | 38.95 | +1.4 (+3.73%) | 269 |
16 Apr 2021 | INR | 38.85 | 38.9 | 37.3 | 37.55 | 37.55 | -0.5 (-1.31%) | 1,223 |
15 Apr 2021 | INR | 38.6 | 38.6 | 36.6 | 38.05 | 38.05 | -0.6 (-1.55%) | 441 |
13 Apr 2021 | INR | 36.5 | 39 | 35.55 | 38.65 | 38.65 | +3.7 (+10.59%) | 411 |
12 Apr 2021 | INR | 37.5 | 40.65 | 34.2 | 34.95 | 34.95 | -4.1 (-10.50%) | 8,224 |
9 Apr 2021 | INR | 39 | 39.45 | 39 | 39.05 | 39.05 | +1 (+2.63%) | 1,827 |
8 Apr 2021 | INR | 38.2 | 39.7 | 37.5 | 38.05 | 38.05 | -1.85 (-4.64%) | 4,466 |