Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 70.4 | 72.45 | 66.1 | 71.25 | 71.25 | +2.25 (+3.26%) | 5,650 |
21 May 2021 | INR | 69.6 | 69.6 | 63.65 | 69 | 69 | +2 (+2.99%) | 1,864 |
20 May 2021 | INR | 69.65 | 69.65 | 64.85 | 67 | 67 | -1.25 (-1.83%) | 5,079 |
19 May 2021 | INR | 65.3 | 68.55 | 65.3 | 68.25 | 68.25 | +2.95 (+4.52%) | 4,295 |
18 May 2021 | INR | 66.3 | 69.5 | 63.6 | 65.3 | 65.3 | -1.15 (-1.73%) | 1,871 |
17 May 2021 | INR | 66.45 | 66.5 | 62 | 66.45 | 66.45 | +2.7 (+4.24%) | 5,377 |
14 May 2021 | INR | 64.9 | 64.9 | 58.9 | 63.75 | 63.75 | +1.75 (+2.82%) | 2,812 |
12 May 2021 | INR | 61.5 | 63.95 | 61.5 | 62 | 62 | +0.25 (+0.40%) | 1,505 |
11 May 2021 | INR | 63.9 | 64.4 | 60.7 | 61.75 | 61.75 | -2.1 (-3.29%) | 2,461 |
10 May 2021 | INR | 65.15 | 65.15 | 61 | 63.85 | 63.85 | -0.35 (-0.55%) | 2,510 |
7 May 2021 | INR | 65.75 | 65.75 | 61.95 | 64.2 | 64.2 | -0.25 (-0.39%) | 1,165 |
6 May 2021 | INR | 66.3 | 66.3 | 60.25 | 64.45 | 64.45 | +1.15 (+1.82%) | 2,428 |
5 May 2021 | INR | 67.65 | 67.65 | 62.2 | 63.3 | 63.3 | -1.15 (-1.78%) | 4,572 |
4 May 2021 | INR | 67.6 | 67.6 | 61.35 | 64.45 | 64.45 | +0.05 (+0.08%) | 2,479 |
3 May 2021 | INR | 66.5 | 66.5 | 60.4 | 64.4 | 64.4 | +0.85 (+1.34%) | 6,535 |
30 Apr 2021 | INR | 64.05 | 64.05 | 61.75 | 63.55 | 63.55 | +2.55 (+4.18%) | 3,627 |
29 Apr 2021 | INR | 63.9 | 63.9 | 57.9 | 61 | 61 | +0.1 (+0.16%) | 1,362 |
28 Apr 2021 | INR | 60.75 | 60.9 | 55.1 | 60.9 | 60.9 | +2.9 (+5%) | 6,908 |
27 Apr 2021 | INR | 58 | 58.9 | 56.2 | 58 | 58 | -1.15 (-1.94%) | 980 |
26 Apr 2021 | INR | 57.4 | 59.95 | 54.55 | 59.15 | 59.15 | +1.75 (+3.05%) | 3,064 |
23 Apr 2021 | INR | 59.6 | 59.6 | 55.5 | 57.4 | 57.4 | -1 (-1.71%) | 1,661 |
22 Apr 2021 | INR | 59.2 | 59.2 | 55.2 | 58.4 | 58.4 | +0.45 (+0.78%) | 486 |
20 Apr 2021 | INR | 56.85 | 58.6 | 54.05 | 57.95 | 57.95 | +1.1 (+1.93%) | 678 |
19 Apr 2021 | INR | 59.8 | 61 | 56.85 | 56.85 | 56.85 | -2.95 (-4.93%) | 4,143 |
16 Apr 2021 | INR | 59.65 | 62 | 56.7 | 59.8 | 59.8 | +0.15 (+0.25%) | 2,151 |
15 Apr 2021 | INR | 61.1 | 62.3 | 59.25 | 59.65 | 59.65 | -2.7 (-4.33%) | 567 |
13 Apr 2021 | INR | 60.95 | 62.8 | 57.3 | 62.35 | 62.35 | +2.05 (+3.40%) | 1,539 |
12 Apr 2021 | INR | 62.8 | 65.95 | 59.75 | 60.3 | 60.3 | -2.55 (-4.06%) | 2,861 |
9 Apr 2021 | INR | 65.95 | 65.95 | 59.95 | 62.85 | 62.85 | -0.25 (-0.40%) | 1,748 |
8 Apr 2021 | INR | 63.85 | 63.95 | 58.25 | 63.1 | 63.1 | +1.8 (+2.94%) | 2,265 |