Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 37.3 | 38.7 | 36 | 36.1 | 36.1 | -1.3 (-3.48%) | 11,847 |
21 May 2021 | INR | 39 | 39 | 37.1 | 37.4 | 37.4 | -0.05 (-0.13%) | 18,417 |
20 May 2021 | INR | 39.5 | 39.5 | 36.65 | 37.45 | 37.45 | +0.15 (+0.40%) | 20,438 |
19 May 2021 | INR | 36.7 | 37.9 | 32.25 | 37.3 | 37.3 | +4.3 (+13.03%) | 114,629 |
18 May 2021 | INR | 33.7 | 34.6 | 31 | 33 | 33 | +0.65 (+2.01%) | 222,119 |
17 May 2021 | INR | 32.5 | 33.5 | 31.55 | 32.35 | 32.35 | -0.15 (-0.46%) | 28,205 |
14 May 2021 | INR | 34.2 | 34.9 | 32 | 32.5 | 32.5 | -1 (-2.99%) | 11,302 |
12 May 2021 | INR | 32 | 33.7 | 31.05 | 33.5 | 33.5 | +1.15 (+3.55%) | 108,858 |
11 May 2021 | INR | 33.5 | 33.5 | 32 | 32.35 | 32.35 | -0.6 (-1.82%) | 9,454 |
10 May 2021 | INR | 34.8 | 34.8 | 30.3 | 32.95 | 32.95 | -0.1 (-0.30%) | 21,835 |
7 May 2021 | INR | 34.7 | 34.95 | 31.55 | 33.05 | 33.05 | +0.05 (+0.15%) | 20,029 |
6 May 2021 | INR | 33.95 | 33.95 | 32.1 | 33 | 33 | -0.45 (-1.35%) | 9,037 |
5 May 2021 | INR | 34.25 | 36.5 | 32.05 | 33.45 | 33.45 | -0.75 (-2.19%) | 32,441 |
4 May 2021 | INR | 36.65 | 36.95 | 31.95 | 34.2 | 34.2 | -0.5 (-1.44%) | 32,704 |
3 May 2021 | INR | 33.9 | 35.85 | 31.5 | 34.7 | 34.7 | +3.3 (+10.51%) | 29,452 |
30 Apr 2021 | INR | 33.75 | 33.75 | 31 | 31.4 | 31.4 | -2.35 (-6.96%) | 8,408 |
29 Apr 2021 | INR | 34 | 35.5 | 32 | 33.75 | 33.75 | -0.3 (-0.88%) | 13,774 |
28 Apr 2021 | INR | 36 | 41.7 | 33.2 | 34.05 | 34.05 | -0.95 (-2.71%) | 180,552 |
27 Apr 2021 | INR | 29 | 35 | 29 | 35 | 35 | +5.8 (+19.86%) | 93,617 |
26 Apr 2021 | INR | 31.2 | 31.4 | 27.75 | 29.2 | 29.2 | -0.25 (-0.85%) | 21,184 |
23 Apr 2021 | INR | 27.6 | 32.7 | 27.6 | 29.45 | 29.45 | +1.2 (+4.25%) | 165,046 |
22 Apr 2021 | INR | 28 | 31.35 | 27.6 | 28.25 | 28.25 | +0.75 (+2.73%) | 42,874 |
20 Apr 2021 | INR | 27 | 28.2 | 25.5 | 27.5 | 27.5 | +2.15 (+8.48%) | 11,899 |
19 Apr 2021 | INR | 25.95 | 28 | 25 | 25.35 | 25.35 | -0.55 (-2.12%) | 22,274 |
16 Apr 2021 | INR | 24 | 26 | 23.5 | 25.9 | 25.9 | +1.4 (+5.71%) | 5,957 |
15 Apr 2021 | INR | 23.65 | 25 | 23.65 | 24.5 | 24.5 | +0.8 (+3.38%) | 726 |
13 Apr 2021 | INR | 23.5 | 26 | 23.5 | 23.7 | 23.7 | +1.05 (+4.64%) | 6,012 |
12 Apr 2021 | INR | 27.5 | 27.5 | 21.75 | 22.65 | 22.65 | -4.2 (-15.64%) | 9,025 |
9 Apr 2021 | INR | 25 | 27 | 24.6 | 26.85 | 26.85 | +1.6 (+6.34%) | 2,847 |
8 Apr 2021 | INR | 25 | 27 | 23.2 | 25.25 | 25.25 | +1.2 (+4.99%) | 35,785 |