Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 52 | 52.9 | 52 | 52.7 | 52.7 | +0.55 (+1.05%) | 10,664 |
21 May 2021 | INR | 52.55 | 52.6 | 51.9 | 52.15 | 52.15 | 0.0 (0.0%) | 26,879 |
20 May 2021 | INR | 53.3 | 53.3 | 52 | 52.15 | 52.15 | -0.85 (-1.60%) | 6,516 |
19 May 2021 | INR | 53.1 | 53.35 | 52.4 | 53 | 53 | +0.15 (+0.28%) | 5,956 |
18 May 2021 | INR | 53.9 | 55.15 | 51 | 52.85 | 52.85 | -1.6 (-2.94%) | 44,133 |
17 May 2021 | INR | 53.8 | 55.5 | 53.3 | 54.45 | 54.45 | +1.55 (+2.93%) | 14,820 |
14 May 2021 | INR | 52 | 53.25 | 50.65 | 52.9 | 52.9 | -0.15 (-0.28%) | 36,117 |
12 May 2021 | INR | 53.5 | 53.6 | 52.75 | 53.05 | 53.05 | +0.1 (+0.19%) | 5,672 |
11 May 2021 | INR | 52.5 | 53.6 | 52 | 52.95 | 52.95 | +0.55 (+1.05%) | 14,962 |
10 May 2021 | INR | 51.35 | 53.9 | 51.35 | 52.4 | 52.4 | +0.35 (+0.67%) | 38,480 |
7 May 2021 | INR | 53.8 | 53.8 | 51.35 | 52.05 | 52.05 | -0.55 (-1.05%) | 15,280 |
6 May 2021 | INR | 53.05 | 54 | 51.65 | 52.6 | 52.6 | -1.35 (-2.50%) | 16,697 |
5 May 2021 | INR | 54 | 56 | 52 | 53.95 | 53.95 | +1 (+1.89%) | 29,317 |
4 May 2021 | INR | 49.85 | 56.6 | 49.85 | 52.95 | 52.95 | +4.15 (+8.50%) | 164,488 |
3 May 2021 | INR | 46.3 | 52 | 45.5 | 48.8 | 48.8 | +2.7 (+5.86%) | 33,307 |
30 Apr 2021 | INR | 47.05 | 47.9 | 46 | 46.1 | 46.1 | -1.15 (-2.43%) | 9,633 |
29 Apr 2021 | INR | 48.75 | 49 | 46.85 | 47.25 | 47.25 | -0.8 (-1.66%) | 5,054 |
28 Apr 2021 | INR | 47.4 | 49 | 47.4 | 48.05 | 48.05 | +1 (+2.13%) | 21,617 |
27 Apr 2021 | INR | 48.15 | 48.65 | 41.65 | 47.05 | 47.05 | +0.3 (+0.64%) | 17,292 |
26 Apr 2021 | INR | 47.3 | 47.55 | 46.7 | 46.75 | 46.75 | -0.15 (-0.32%) | 3,679 |
23 Apr 2021 | INR | 45.7 | 48.7 | 44.95 | 46.9 | 46.9 | +2.15 (+4.80%) | 24,733 |
22 Apr 2021 | INR | 44.85 | 45 | 44.45 | 44.75 | 44.75 | -0.4 (-0.89%) | 9,097 |
20 Apr 2021 | INR | 45.4 | 47.3 | 45 | 45.15 | 45.15 | +0.6 (+1.35%) | 20,252 |
19 Apr 2021 | INR | 45.3 | 45.3 | 44.15 | 44.55 | 44.55 | -1.75 (-3.78%) | 14,023 |
16 Apr 2021 | INR | 47 | 47.3 | 44.7 | 46.3 | 46.3 | +0.1 (+0.22%) | 15,459 |
15 Apr 2021 | INR | 47.25 | 47.4 | 45.3 | 46.2 | 46.2 | -1.3 (-2.74%) | 68,506 |
13 Apr 2021 | INR | 46 | 48.3 | 46 | 47.5 | 47.5 | +1 (+2.15%) | 12,144 |
12 Apr 2021 | INR | 50.25 | 50.25 | 45.65 | 46.5 | 46.5 | -3 (-6.06%) | 21,279 |
9 Apr 2021 | INR | 49.2 | 50.55 | 49.05 | 49.5 | 49.5 | +0.3 (+0.61%) | 10,440 |
8 Apr 2021 | INR | 47.5 | 51 | 47.5 | 49.2 | 49.2 | +1.45 (+3.04%) | 39,314 |