Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 28 | 28.5 | 27.35 | 27.75 | 27.75 | +0.2 (+0.73%) | 105,427 |
21 May 2021 | INR | 27.7 | 29.7 | 27.1 | 27.55 | 27.55 | +0.5 (+1.85%) | 312,006 |
20 May 2021 | INR | 27.7 | 27.7 | 26.35 | 27.05 | 27.05 | -0.25 (-0.92%) | 73,473 |
19 May 2021 | INR | 27 | 27.9 | 26.1 | 27.3 | 27.3 | +0.5 (+1.87%) | 104,657 |
18 May 2021 | INR | 28.2 | 29 | 26.1 | 26.8 | 26.8 | -0.85 (-3.07%) | 226,677 |
17 May 2021 | INR | 25.3 | 28.45 | 25.3 | 27.65 | 27.65 | +3.5 (+14.49%) | 924,857 |
14 May 2021 | INR | 23.2 | 24.8 | 23.05 | 24.15 | 24.15 | +0.8 (+3.43%) | 285,804 |
12 May 2021 | INR | 23.75 | 24 | 23 | 23.35 | 23.35 | +0.1 (+0.43%) | 85,082 |
11 May 2021 | INR | 23.5 | 23.65 | 22.7 | 23.25 | 23.25 | -0.05 (-0.21%) | 55,706 |
10 May 2021 | INR | 24.25 | 24.25 | 23 | 23.3 | 23.3 | -0.55 (-2.31%) | 92,802 |
7 May 2021 | INR | 24.35 | 24.35 | 22.7 | 23.85 | 23.85 | +0.3 (+1.27%) | 180,405 |
6 May 2021 | INR | 23 | 24.3 | 22.55 | 23.55 | 23.55 | +0.65 (+2.84%) | 159,741 |
5 May 2021 | INR | 23.7 | 23.85 | 22.7 | 22.9 | 22.9 | -0.15 (-0.65%) | 49,975 |
4 May 2021 | INR | 24.15 | 24.15 | 22.8 | 23.05 | 23.05 | -0.6 (-2.54%) | 60,282 |
3 May 2021 | INR | 22.9 | 24 | 22.35 | 23.65 | 23.65 | +0.35 (+1.50%) | 62,719 |
30 Apr 2021 | INR | 22.5 | 24.8 | 21.9 | 23.3 | 23.3 | +0.75 (+3.33%) | 272,904 |
29 Apr 2021 | INR | 23.6 | 23.6 | 22 | 22.55 | 22.55 | -0.6 (-2.59%) | 125,826 |
28 Apr 2021 | INR | 23.2 | 24 | 22.9 | 23.15 | 23.15 | -0.05 (-0.22%) | 57,838 |
27 Apr 2021 | INR | 24.5 | 25.75 | 22.75 | 23.2 | 23.2 | -0.9 (-3.73%) | 294,958 |
26 Apr 2021 | INR | 23.45 | 24.35 | 22.1 | 24.1 | 24.1 | +3.8 (+18.72%) | 723,160 |
23 Apr 2021 | INR | 20.5 | 20.55 | 19.5 | 20.3 | 20.3 | +0.2 (+1.00%) | 28,044 |
22 Apr 2021 | INR | 19.95 | 20.6 | 19.8 | 20.1 | 20.1 | +0.15 (+0.75%) | 38,172 |
20 Apr 2021 | INR | 20.1 | 20.6 | 18.75 | 19.95 | 19.95 | -0.3 (-1.48%) | 40,173 |
19 Apr 2021 | INR | 19.5 | 20.55 | 19.5 | 20.25 | 20.25 | +0.4 (+2.02%) | 30,752 |
16 Apr 2021 | INR | 19.7 | 20.5 | 19.7 | 19.85 | 19.85 | -0.9 (-4.34%) | 58,856 |
15 Apr 2021 | INR | 21 | 21 | 19.7 | 20.75 | 20.75 | +0.55 (+2.72%) | 26,287 |
13 Apr 2021 | INR | 20.7 | 21.5 | 20 | 20.2 | 20.2 | -0.15 (-0.74%) | 28,895 |
12 Apr 2021 | INR | 21.1 | 21.7 | 20.2 | 20.35 | 20.35 | -1.6 (-7.29%) | 58,951 |
9 Apr 2021 | INR | 21.05 | 22.25 | 21.05 | 21.95 | 21.95 | +0.65 (+3.05%) | 80,338 |
8 Apr 2021 | INR | 20.5 | 22.3 | 20.3 | 21.3 | 21.3 | +1.15 (+5.71%) | 122,555 |