Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 43.4 | 49.75 | 43.4 | 48.25 | 48.25 | +4.9 (+11.30%) | 716,449 |
21 May 2021 | INR | 42.25 | 44.35 | 42.25 | 43.35 | 43.35 | +1.5 (+3.58%) | 169,928 |
20 May 2021 | INR | 41.8 | 42.7 | 40.95 | 41.85 | 41.85 | +0.3 (+0.72%) | 105,440 |
19 May 2021 | INR | 40 | 42.15 | 40 | 41.55 | 41.55 | +1.55 (+3.88%) | 192,669 |
18 May 2021 | INR | 40.45 | 40.75 | 39.8 | 40 | 40 | 0.0 (0.0%) | 51,701 |
17 May 2021 | INR | 39.4 | 40.6 | 39.4 | 40 | 40 | +0.6 (+1.52%) | 41,082 |
14 May 2021 | INR | 39.95 | 40.35 | 39.1 | 39.4 | 39.4 | -0.25 (-0.63%) | 79,448 |
12 May 2021 | INR | 40.65 | 41.15 | 39.4 | 39.65 | 39.65 | -0.75 (-1.86%) | 73,128 |
11 May 2021 | INR | 40.2 | 41.1 | 39.95 | 40.4 | 40.4 | -0.4 (-0.98%) | 42,351 |
10 May 2021 | INR | 41.8 | 41.85 | 40.6 | 40.8 | 40.8 | -0.2 (-0.49%) | 76,811 |
7 May 2021 | INR | 41.2 | 42.75 | 40.65 | 41 | 41 | +0.2 (+0.49%) | 103,936 |
6 May 2021 | INR | 41.15 | 41.5 | 40.45 | 40.8 | 40.8 | -0.3 (-0.73%) | 48,193 |
5 May 2021 | INR | 42.2 | 42.4 | 40.8 | 41.1 | 41.1 | -0.3 (-0.72%) | 66,650 |
4 May 2021 | INR | 41.8 | 43 | 41 | 41.4 | 41.4 | +0.05 (+0.12%) | 198,731 |
3 May 2021 | INR | 40.2 | 42.85 | 39.55 | 41.35 | 41.35 | +0.85 (+2.10%) | 78,091 |
30 Apr 2021 | INR | 39.2 | 42 | 39 | 40.5 | 40.5 | +1.2 (+3.05%) | 77,010 |
29 Apr 2021 | INR | 39.3 | 40.2 | 39.25 | 39.3 | 39.3 | -0.45 (-1.13%) | 22,941 |
28 Apr 2021 | INR | 41.85 | 41.85 | 39.6 | 39.75 | 39.75 | -1.25 (-3.05%) | 66,994 |
27 Apr 2021 | INR | 38.8 | 42.2 | 38.8 | 41 | 41 | +2.5 (+6.49%) | 220,298 |
26 Apr 2021 | INR | 39.4 | 39.4 | 38.4 | 38.5 | 38.5 | +0.25 (+0.65%) | 28,586 |
23 Apr 2021 | INR | 39 | 39 | 37.8 | 38.25 | 38.25 | -0.45 (-1.16%) | 36,084 |
22 Apr 2021 | INR | 38.9 | 39 | 38.5 | 38.7 | 38.7 | -0.15 (-0.39%) | 19,757 |
20 Apr 2021 | INR | 39.8 | 40.25 | 38.65 | 38.85 | 38.85 | -0.45 (-1.15%) | 57,783 |
19 Apr 2021 | INR | 39 | 39.85 | 38.4 | 39.3 | 39.3 | -1.6 (-3.91%) | 83,190 |
16 Apr 2021 | INR | 39 | 42.25 | 39 | 40.9 | 40.9 | +2.05 (+5.28%) | 119,168 |
15 Apr 2021 | INR | 39.45 | 39.7 | 38.05 | 38.85 | 38.85 | -1.2 (-3.00%) | 69,410 |
13 Apr 2021 | INR | 37.5 | 40.5 | 37 | 40.05 | 40.05 | +2.9 (+7.81%) | 72,217 |
12 Apr 2021 | INR | 39.45 | 39.45 | 37 | 37.15 | 37.15 | -3.65 (-8.95%) | 119,977 |
9 Apr 2021 | INR | 42.9 | 42.9 | 39.5 | 40.8 | 40.8 | +0.1 (+0.25%) | 38,935 |
8 Apr 2021 | INR | 37.05 | 41.6 | 37.05 | 40.7 | 40.7 | +3.6 (+9.70%) | 141,142 |