Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 73.5 | 73.5 | 69 | 70.05 | 70.05 | -2.9 (-3.98%) | 5,934 |
21 May 2021 | INR | 74 | 74 | 70 | 72.95 | 72.95 | +0.9 (+1.25%) | 2,552 |
20 May 2021 | INR | 73.5 | 76 | 71 | 72.05 | 72.05 | -1.85 (-2.50%) | 4,387 |
19 May 2021 | INR | 77 | 77 | 72 | 73.9 | 73.9 | -0.05 (-0.07%) | 6,098 |
18 May 2021 | INR | 78 | 79.7 | 72.1 | 73.95 | 73.95 | +1.95 (+2.71%) | 10,863 |
17 May 2021 | INR | 74 | 76 | 70.5 | 72 | 72 | -2.45 (-3.29%) | 5,623 |
14 May 2021 | INR | 75.95 | 75.95 | 71.25 | 74.45 | 74.45 | +0.7 (+0.95%) | 11,683 |
12 May 2021 | INR | 72.8 | 75.5 | 72 | 73.75 | 73.75 | +4.6 (+6.65%) | 38,288 |
11 May 2021 | INR | 65 | 69.7 | 64.95 | 69.15 | 69.15 | +8.2 (+13.45%) | 46,587 |
10 May 2021 | INR | 60 | 62.85 | 60 | 60.95 | 60.95 | +0.85 (+1.41%) | 2,751 |
7 May 2021 | INR | 60.1 | 63 | 58.8 | 60.1 | 60.1 | +0.1 (+0.17%) | 3,475 |
6 May 2021 | INR | 60 | 62.8 | 60 | 60 | 60 | -0.3 (-0.50%) | 1,653 |
5 May 2021 | INR | 60 | 62.4 | 59.5 | 60.3 | 60.3 | +1 (+1.69%) | 2,887 |
4 May 2021 | INR | 64.8 | 64.8 | 57.5 | 59.3 | 59.3 | -1.45 (-2.39%) | 3,857 |
3 May 2021 | INR | 65.35 | 65.35 | 60 | 60.75 | 60.75 | -0.65 (-1.06%) | 4,536 |
30 Apr 2021 | INR | 67.95 | 67.95 | 60 | 61.4 | 61.4 | -2 (-3.15%) | 6,121 |
29 Apr 2021 | INR | 65.35 | 67.95 | 62.55 | 63.4 | 63.4 | +0.1 (+0.16%) | 8,536 |
28 Apr 2021 | INR | 62.5 | 64 | 61.05 | 63.3 | 63.3 | +5 (+8.58%) | 13,362 |
27 Apr 2021 | INR | 58.9 | 60 | 53.6 | 58.3 | 58.3 | +3.7 (+6.78%) | 14,125 |
26 Apr 2021 | INR | 54.8 | 55.5 | 54 | 54.6 | 54.6 | +1.35 (+2.54%) | 3,586 |
23 Apr 2021 | INR | 55.5 | 55.7 | 53.1 | 53.25 | 53.25 | -1.65 (-3.01%) | 3,334 |
22 Apr 2021 | INR | 55 | 55 | 52.1 | 54.9 | 54.9 | +2.9 (+5.58%) | 1,578 |
20 Apr 2021 | INR | 51.65 | 55.95 | 51.65 | 52 | 52 | -1.3 (-2.44%) | 2,790 |
19 Apr 2021 | INR | 54.4 | 56.3 | 50.1 | 53.3 | 53.3 | +0.65 (+1.23%) | 4,488 |
16 Apr 2021 | INR | 51.8 | 52.75 | 51.45 | 52.65 | 52.65 | +1.25 (+2.43%) | 2,530 |
15 Apr 2021 | INR | 52 | 54 | 51.4 | 51.4 | 51.4 | -1 (-1.91%) | 684 |
13 Apr 2021 | INR | 51.25 | 54.3 | 51.25 | 52.4 | 52.4 | -0.7 (-1.32%) | 533 |
12 Apr 2021 | INR | 53.6 | 54.95 | 51.25 | 53.1 | 53.1 | -1.15 (-2.12%) | 6,020 |
9 Apr 2021 | INR | 56.45 | 56.5 | 54.2 | 54.25 | 54.25 | -0.85 (-1.54%) | 702 |
8 Apr 2021 | INR | 54.1 | 56.95 | 54.1 | 55.1 | 55.1 | -0.4 (-0.72%) | 2,899 |