Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 39 | 41.5 | 38.1 | 38.45 | 38.45 | -0.7 (-1.79%) | 1,766 |
21 May 2021 | INR | 39 | 42.75 | 38.05 | 39.15 | 39.15 | -0.85 (-2.13%) | 4,567 |
20 May 2021 | INR | 39 | 41.55 | 38 | 40 | 40 | +1 (+2.56%) | 6,202 |
19 May 2021 | INR | 42.7 | 42.7 | 36.2 | 39 | 39 | -1.9 (-4.65%) | 14,625 |
18 May 2021 | INR | 43.65 | 43.65 | 39.3 | 40.9 | 40.9 | +0.2 (+0.49%) | 3,210 |
17 May 2021 | INR | 45.65 | 45.65 | 39 | 40.7 | 40.7 | -3 (-6.86%) | 11,491 |
14 May 2021 | INR | 46.55 | 47.8 | 39.2 | 43.7 | 43.7 | -0.6 (-1.35%) | 5,664 |
12 May 2021 | INR | 47.5 | 47.5 | 41.25 | 44.3 | 44.3 | +0.9 (+2.07%) | 2,427 |
11 May 2021 | INR | 41 | 44.85 | 39.1 | 43.4 | 43.4 | +2.1 (+5.08%) | 7,413 |
10 May 2021 | INR | 41.9 | 45.4 | 38.3 | 41.3 | 41.3 | +1.15 (+2.86%) | 19,387 |
7 May 2021 | INR | 41.9 | 41.9 | 39.7 | 40.15 | 40.15 | +0.25 (+0.63%) | 1,659 |
6 May 2021 | INR | 38.85 | 39.9 | 38.1 | 39.9 | 39.9 | +1.15 (+2.97%) | 2,577 |
5 May 2021 | INR | 39.85 | 39.85 | 36.9 | 38.75 | 38.75 | +0.3 (+0.78%) | 923 |
4 May 2021 | INR | 39.8 | 39.8 | 37.85 | 38.45 | 38.45 | +0.65 (+1.72%) | 411 |
3 May 2021 | INR | 38.5 | 38.5 | 36.35 | 37.8 | 37.8 | +1.1 (+3.00%) | 563 |
30 Apr 2021 | INR | 39.2 | 39.2 | 36 | 36.7 | 36.7 | -0.9 (-2.39%) | 1,211 |
29 Apr 2021 | INR | 39 | 39 | 36.35 | 37.6 | 37.6 | +1 (+2.73%) | 551 |
28 Apr 2021 | INR | 37.45 | 39.3 | 35.8 | 36.6 | 36.6 | -0.75 (-2.01%) | 709 |
27 Apr 2021 | INR | 39.75 | 39.75 | 35.85 | 37.35 | 37.35 | +0.9 (+2.47%) | 14,049 |
26 Apr 2021 | INR | 38.85 | 38.85 | 34.3 | 36.45 | 36.45 | +0.55 (+1.53%) | 299 |
23 Apr 2021 | INR | 35.5 | 38.5 | 35.4 | 35.9 | 35.9 | -0.8 (-2.18%) | 1,535 |
22 Apr 2021 | INR | 35.8 | 36.7 | 35 | 36.7 | 36.7 | +0.9 (+2.51%) | 1,267 |
20 Apr 2021 | INR | 39.65 | 39.65 | 35.25 | 35.8 | 35.8 | -1.5 (-4.02%) | 1,488 |
19 Apr 2021 | INR | 38.95 | 38.95 | 35.7 | 37.3 | 37.3 | -0.65 (-1.71%) | 718 |
16 Apr 2021 | INR | 38.15 | 40.95 | 37.8 | 37.95 | 37.95 | -1.75 (-4.41%) | 814 |
15 Apr 2021 | INR | 39 | 39.95 | 37 | 39.7 | 39.7 | +3.45 (+9.52%) | 2,613 |
13 Apr 2021 | INR | 36.85 | 39.65 | 36.05 | 36.25 | 36.25 | -0.6 (-1.63%) | 897 |
12 Apr 2021 | INR | 40 | 41.9 | 36.35 | 36.85 | 36.85 | -2.6 (-6.59%) | 1,780 |
9 Apr 2021 | INR | 38 | 40.25 | 38 | 39.45 | 39.45 | -0.05 (-0.13%) | 193 |
8 Apr 2021 | INR | 41.95 | 41.95 | 34.6 | 39.5 | 39.5 | +0.9 (+2.33%) | 3,238 |