Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 72 | 72 | 70.5 | 70.95 | 70.95 | -0.25 (-0.35%) | 16,886 |
21 May 2021 | INR | 73.7 | 73.7 | 70.5 | 71.2 | 71.2 | -0.1 (-0.14%) | 15,912 |
20 May 2021 | INR | 69.35 | 73.85 | 69.35 | 71.3 | 71.3 | +0.55 (+0.78%) | 4,419 |
19 May 2021 | INR | 70.15 | 72.4 | 70 | 70.75 | 70.75 | -0.9 (-1.26%) | 32,013 |
18 May 2021 | INR | 70.5 | 72 | 70.5 | 71.65 | 71.65 | -0.75 (-1.04%) | 16,302 |
17 May 2021 | INR | 71.3 | 74.1 | 71.25 | 72.4 | 72.4 | -0.2 (-0.28%) | 3,987 |
14 May 2021 | INR | 73.15 | 75 | 71 | 72.6 | 72.6 | -0.6 (-0.82%) | 17,232 |
12 May 2021 | INR | 74 | 76.8 | 72.55 | 73.2 | 73.2 | -1.35 (-1.81%) | 9,495 |
11 May 2021 | INR | 73.1 | 76.15 | 73.1 | 74.55 | 74.55 | -2.15 (-2.80%) | 16,004 |
10 May 2021 | INR | 79.2 | 79.55 | 75.1 | 76.7 | 76.7 | +0.9 (+1.19%) | 14,655 |
7 May 2021 | INR | 73.85 | 76.45 | 73.2 | 75.8 | 75.8 | +2.95 (+4.05%) | 49,724 |
6 May 2021 | INR | 73.75 | 73.75 | 71.8 | 72.85 | 72.85 | +1 (+1.39%) | 8,674 |
5 May 2021 | INR | 73.75 | 73.75 | 70.85 | 71.85 | 71.85 | +0.8 (+1.13%) | 13,580 |
4 May 2021 | INR | 72.6 | 76 | 70 | 71.05 | 71.05 | -2.25 (-3.07%) | 21,459 |
3 May 2021 | INR | 70.15 | 77 | 70.15 | 73.3 | 73.3 | -0.5 (-0.68%) | 17,741 |
30 Apr 2021 | INR | 73.8 | 76.85 | 73.8 | 73.8 | 73.8 | -3.85 (-4.96%) | 49,980 |
29 Apr 2021 | INR | 84.95 | 84.95 | 77.65 | 77.65 | 77.65 | -4.05 (-4.96%) | 92,666 |
28 Apr 2021 | INR | 81.7 | 81.7 | 81.7 | 81.7 | 81.7 | +3.85 (+4.95%) | 1,368 |
27 Apr 2021 | INR | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | +3.7 (+4.99%) | 1,471 |
26 Apr 2021 | INR | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | +3.5 (+4.95%) | 1,120 |
23 Apr 2021 | INR | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | +3.35 (+4.98%) | 958 |
22 Apr 2021 | INR | 66.25 | 67.3 | 62.5 | 67.3 | 67.3 | +3.2 (+4.99%) | 11,457 |
20 Apr 2021 | INR | 64.7 | 64.95 | 62.9 | 64.1 | 64.1 | +0.6 (+0.94%) | 19,891 |
19 Apr 2021 | INR | 63.35 | 65 | 63.3 | 63.5 | 63.5 | -3.1 (-4.65%) | 15,146 |
16 Apr 2021 | INR | 67.85 | 68.85 | 63.65 | 66.6 | 66.6 | -0.3 (-0.45%) | 17,934 |
15 Apr 2021 | INR | 66 | 69 | 66 | 66.9 | 66.9 | -2.55 (-3.67%) | 14,328 |
13 Apr 2021 | INR | 65.9 | 71.95 | 65.9 | 69.45 | 69.45 | +0.1 (+0.14%) | 16,898 |
12 Apr 2021 | INR | 72.75 | 72.75 | 69.35 | 69.35 | 69.35 | -3.65 (-5%) | 7,273 |
9 Apr 2021 | INR | 71.5 | 74.35 | 69 | 73 | 73 | +2.15 (+3.03%) | 7,549 |
8 Apr 2021 | INR | 69.1 | 74.75 | 69.1 | 70.85 | 70.85 | -1.05 (-1.46%) | 16,968 |