Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 31.8 | 31.85 | 29.55 | 31.3 | 31.3 | -0.4 (-1.26%) | 3,245 |
21 May 2021 | INR | 30.2 | 31.8 | 30.1 | 31.7 | 31.7 | +1.2 (+3.93%) | 2,724 |
20 May 2021 | INR | 31.5 | 32.5 | 30.2 | 30.5 | 30.5 | -0.6 (-1.93%) | 3,707 |
19 May 2021 | INR | 31.15 | 31.8 | 30.2 | 31.1 | 31.1 | +0.3 (+0.97%) | 1,166 |
18 May 2021 | INR | 30.9 | 31 | 29.7 | 30.8 | 30.8 | +0.55 (+1.82%) | 187 |
17 May 2021 | INR | 30.3 | 31.85 | 29.25 | 30.25 | 30.25 | -0.05 (-0.17%) | 1,954 |
14 May 2021 | INR | 29.95 | 31.45 | 29.1 | 30.3 | 30.3 | -1.05 (-3.35%) | 3,859 |
12 May 2021 | INR | 32.5 | 32.8 | 30.35 | 31.35 | 31.35 | +0.15 (+0.48%) | 6,581 |
11 May 2021 | INR | 33.05 | 33.05 | 29.5 | 31.2 | 31.2 | +1.05 (+3.48%) | 1,617 |
10 May 2021 | INR | 30.4 | 30.9 | 29.5 | 30.15 | 30.15 | -1.4 (-4.44%) | 6,205 |
7 May 2021 | INR | 32.35 | 32.35 | 29.8 | 31.55 | 31.55 | +0.6 (+1.94%) | 2,418 |
6 May 2021 | INR | 30.6 | 31 | 29.4 | 30.95 | 30.95 | +1.35 (+4.56%) | 2,133 |
5 May 2021 | INR | 32.1 | 32.1 | 29.25 | 29.6 | 29.6 | +0.4 (+1.37%) | 750 |
4 May 2021 | INR | 31.35 | 31.35 | 28.9 | 29.2 | 29.2 | -0.9 (-2.99%) | 1,072 |
3 May 2021 | INR | 29.1 | 31.05 | 28.45 | 30.1 | 30.1 | +1 (+3.44%) | 1,197 |
30 Apr 2021 | INR | 30.45 | 30.45 | 29.1 | 29.1 | 29.1 | -1.35 (-4.43%) | 1,382 |
29 Apr 2021 | INR | 29.55 | 30.75 | 28.9 | 30.45 | 30.45 | +0.4 (+1.33%) | 3,620 |
28 Apr 2021 | INR | 29.85 | 31.45 | 29 | 30.05 | 30.05 | -0.4 (-1.31%) | 3,221 |
27 Apr 2021 | INR | 31.3 | 31.3 | 28.35 | 30.45 | 30.45 | +0.95 (+3.22%) | 1,088 |
26 Apr 2021 | INR | 31 | 32.3 | 27.45 | 29.5 | 29.5 | -1 (-3.28%) | 16,230 |
23 Apr 2021 | INR | 31.9 | 31.9 | 28.9 | 30.5 | 30.5 | -0.05 (-0.16%) | 384 |
22 Apr 2021 | INR | 31.85 | 33.5 | 30.5 | 30.55 | 30.55 | -0.65 (-2.08%) | 442 |
20 Apr 2021 | INR | 31.05 | 31.7 | 29.6 | 31.2 | 31.2 | +1.05 (+3.48%) | 372 |
19 Apr 2021 | INR | 32.65 | 33.9 | 28.8 | 30.15 | 30.15 | -1.45 (-4.59%) | 1,884 |
16 Apr 2021 | INR | 32.8 | 32.8 | 30.65 | 31.6 | 31.6 | +0.95 (+3.10%) | 971 |
15 Apr 2021 | INR | 30.25 | 32.25 | 30.25 | 30.65 | 30.65 | -0.2 (-0.65%) | 1,382 |
13 Apr 2021 | INR | 33.2 | 33.2 | 30.05 | 30.85 | 30.85 | -0.1 (-0.32%) | 1,472 |
12 Apr 2021 | INR | 32.1 | 32.1 | 29.4 | 30.95 | 30.95 | -0.5 (-1.59%) | 1,135 |
9 Apr 2021 | INR | 33 | 33 | 31.05 | 31.45 | 31.45 | -0.05 (-0.16%) | 250 |
8 Apr 2021 | INR | 33 | 34.25 | 30.2 | 31.5 | 31.5 | -0.55 (-1.72%) | 1,734 |