Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 38 | 39.95 | 36 | 36.9 | 36.9 | +0.65 (+1.79%) | 10,190 |
21 May 2021 | INR | 38.4 | 38.4 | 35 | 36.25 | 36.25 | -0.55 (-1.49%) | 19,631 |
20 May 2021 | INR | 37 | 38.5 | 36 | 36.8 | 36.8 | -0.2 (-0.54%) | 6,390 |
19 May 2021 | INR | 38.5 | 38.75 | 36.5 | 37 | 37 | -1.45 (-3.77%) | 8,732 |
18 May 2021 | INR | 36.5 | 39.95 | 36 | 38.45 | 38.45 | +2.35 (+6.51%) | 48,558 |
17 May 2021 | INR | 36.9 | 38 | 36 | 36.1 | 36.1 | -0.9 (-2.43%) | 5,654 |
14 May 2021 | INR | 38.5 | 38.5 | 35.5 | 37 | 37 | -0.1 (-0.27%) | 10,842 |
12 May 2021 | INR | 37.5 | 37.5 | 36 | 37.1 | 37.1 | +0.75 (+2.06%) | 22,813 |
11 May 2021 | INR | 35.45 | 36.5 | 34.7 | 36.35 | 36.35 | +2.65 (+7.86%) | 52,882 |
10 May 2021 | INR | 32.85 | 34.9 | 30.35 | 33.7 | 33.7 | +1.8 (+5.64%) | 29,915 |
7 May 2021 | INR | 32.5 | 32.5 | 30.1 | 31.9 | 31.9 | -0.1 (-0.31%) | 2,635 |
6 May 2021 | INR | 31.75 | 32.45 | 30.75 | 32 | 32 | +0.3 (+0.95%) | 5,338 |
5 May 2021 | INR | 30.35 | 32.35 | 30.35 | 31.7 | 31.7 | +0.75 (+2.42%) | 1,715 |
4 May 2021 | INR | 32.7 | 32.7 | 30.15 | 30.95 | 30.95 | -0.05 (-0.16%) | 2,325 |
3 May 2021 | INR | 33 | 33 | 30.3 | 31 | 31 | +0.65 (+2.14%) | 9,913 |
30 Apr 2021 | INR | 30.7 | 36.6 | 29.45 | 30.35 | 30.35 | -0.35 (-1.14%) | 11,067 |
29 Apr 2021 | INR | 30.1 | 31.4 | 30.1 | 30.7 | 30.7 | -0.6 (-1.92%) | 1,069 |
28 Apr 2021 | INR | 30.75 | 31.5 | 29.3 | 31.3 | 31.3 | +1.7 (+5.74%) | 6,153 |
27 Apr 2021 | INR | 30.95 | 31 | 29.25 | 29.6 | 29.6 | -0.35 (-1.17%) | 5,018 |
26 Apr 2021 | INR | 31.5 | 31.5 | 29.1 | 29.95 | 29.95 | +0.2 (+0.67%) | 3,176 |
23 Apr 2021 | INR | 30.9 | 31.7 | 29 | 29.75 | 29.75 | 0.0 (0.0%) | 3,742 |
22 Apr 2021 | INR | 27.45 | 29.75 | 27.45 | 29.75 | 29.75 | +2.3 (+8.38%) | 2,428 |
20 Apr 2021 | INR | 28 | 30.3 | 25.5 | 27.45 | 27.45 | -1.5 (-5.18%) | 6,402 |
19 Apr 2021 | INR | 29.95 | 29.95 | 25 | 28.95 | 28.95 | -1 (-3.34%) | 15,249 |
16 Apr 2021 | INR | 30.85 | 30.85 | 28.1 | 29.95 | 29.95 | +0.2 (+0.67%) | 4,500 |
15 Apr 2021 | INR | 31.2 | 31.2 | 27.65 | 29.75 | 29.75 | -0.8 (-2.62%) | 7,135 |
13 Apr 2021 | INR | 31 | 32 | 29.75 | 30.55 | 30.55 | +0.9 (+3.04%) | 1,131 |
12 Apr 2021 | INR | 30.15 | 31.8 | 28.05 | 29.65 | 29.65 | -1.5 (-4.82%) | 6,431 |
9 Apr 2021 | INR | 29.5 | 31.55 | 29.5 | 31.15 | 31.15 | +0.75 (+2.47%) | 4,006 |
8 Apr 2021 | INR | 30.7 | 30.7 | 30.2 | 30.4 | 30.4 | +0.15 (+0.50%) | 2,653 |