Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 46.3 | 46.3 | 37.1 | 40.05 | 40.05 | -3.2 (-7.40%) | 7,558 |
21 May 2021 | INR | 42.05 | 44.85 | 40.15 | 43.25 | 43.25 | -2.9 (-6.28%) | 30,209 |
20 May 2021 | INR | 44.35 | 51 | 41 | 46.15 | 46.15 | +1.65 (+3.71%) | 115,737 |
19 May 2021 | INR | 37.45 | 44.55 | 36.15 | 44.5 | 44.5 | +7.35 (+19.78%) | 74,749 |
18 May 2021 | INR | 36.6 | 38.75 | 36.6 | 37.15 | 37.15 | +1.4 (+3.92%) | 1,027 |
17 May 2021 | INR | 36.95 | 36.95 | 34.15 | 35.75 | 35.75 | -0.6 (-1.65%) | 1,733 |
14 May 2021 | INR | 35.2 | 38.75 | 34.85 | 36.35 | 36.35 | +1.45 (+4.15%) | 2,010 |
12 May 2021 | INR | 33.9 | 35 | 33.55 | 34.9 | 34.9 | +1.6 (+4.80%) | 7,657 |
11 May 2021 | INR | 33.3 | 34.4 | 33.25 | 33.3 | 33.3 | -0.4 (-1.19%) | 1,078 |
10 May 2021 | INR | 36 | 36 | 33 | 33.7 | 33.7 | +0.45 (+1.35%) | 1,453 |
7 May 2021 | INR | 33.75 | 34.65 | 32.5 | 33.25 | 33.25 | -0.5 (-1.48%) | 2,433 |
6 May 2021 | INR | 32.8 | 35.9 | 32.1 | 33.75 | 33.75 | -0.1 (-0.30%) | 3,142 |
5 May 2021 | INR | 34.9 | 35 | 32.8 | 33.85 | 33.85 | +0.9 (+2.73%) | 1,565 |
4 May 2021 | INR | 36.5 | 36.5 | 32.1 | 32.95 | 32.95 | -3.05 (-8.47%) | 173 |
3 May 2021 | INR | 36.5 | 36.5 | 35 | 36 | 36 | +0.85 (+2.42%) | 20 |
30 Apr 2021 | INR | 35 | 36.7 | 33.35 | 35.15 | 35.15 | +0.15 (+0.43%) | 3,187 |
29 Apr 2021 | INR | 35 | 35 | 35 | 35 | 35 | 0.0 (0.0%) | 60 |
28 Apr 2021 | INR | 35.5 | 35.5 | 33.5 | 35 | 35 | 0.0 (0.0%) | 9,952 |
27 Apr 2021 | INR | 32.05 | 35.5 | 32.05 | 35 | 35 | +0.85 (+2.49%) | 1,717 |
26 Apr 2021 | INR | 34.8 | 34.8 | 33 | 34.15 | 34.15 | +0.35 (+1.04%) | 142 |
23 Apr 2021 | INR | 33.45 | 34 | 31.9 | 33.8 | 33.8 | +0.35 (+1.05%) | 250 |
22 Apr 2021 | INR | 33.15 | 33.95 | 30.9 | 33.45 | 33.45 | +0.35 (+1.06%) | 952 |
20 Apr 2021 | INR | 31.1 | 33.75 | 31.1 | 33.1 | 33.1 | +0.2 (+0.61%) | 2,910 |
19 Apr 2021 | INR | 32.95 | 32.95 | 31.3 | 32.9 | 32.9 | -0.5 (-1.50%) | 996 |
16 Apr 2021 | INR | 31.9 | 36 | 31.9 | 33.4 | 33.4 | +0.85 (+2.61%) | 733 |
15 Apr 2021 | INR | 32.7 | 32.7 | 31 | 32.55 | 32.55 | +1.2 (+3.83%) | 528 |
13 Apr 2021 | INR | 31 | 32.85 | 30.1 | 31.35 | 31.35 | -0.65 (-2.03%) | 1,676 |
12 Apr 2021 | INR | 32 | 33.35 | 30.3 | 32 | 32 | -3.4 (-9.60%) | 4,853 |
9 Apr 2021 | INR | 33.1 | 35.95 | 33.1 | 35.4 | 35.4 | +2.35 (+7.11%) | 1,007 |
8 Apr 2021 | INR | 40 | 40 | 32 | 33.05 | 33.05 | -1 (-2.94%) | 6,987 |