Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 56 | 56.2 | 54.2 | 56 | 56 | 0.0 (0.0%) | 33,321 |
21 May 2021 | INR | 57.5 | 57.65 | 52.5 | 56 | 56 | -0.55 (-0.97%) | 1,791 |
20 May 2021 | INR | 56.25 | 58 | 45.5 | 56.55 | 56.55 | +0.3 (+0.53%) | 9,378 |
19 May 2021 | INR | 57 | 57 | 55 | 56.25 | 56.25 | -0.75 (-1.32%) | 8,649 |
18 May 2021 | INR | 57.25 | 57.45 | 56 | 57 | 57 | +1 (+1.79%) | 1,435 |
17 May 2021 | INR | 56 | 56.2 | 54.3 | 56 | 56 | +1.75 (+3.23%) | 3,428 |
14 May 2021 | INR | 57.55 | 58.55 | 51.35 | 54.25 | 54.25 | -2.4 (-4.24%) | 4,125 |
12 May 2021 | INR | 53.2 | 61 | 50.2 | 56.65 | 56.65 | +3.45 (+6.48%) | 5,867 |
11 May 2021 | INR | 54.6 | 54.6 | 51 | 53.2 | 53.2 | -1.4 (-2.56%) | 4,861 |
10 May 2021 | INR | 56.65 | 56.65 | 49.35 | 54.6 | 54.6 | -0.9 (-1.62%) | 3,479 |
7 May 2021 | INR | 51.7 | 60 | 50.5 | 55.5 | 55.5 | +4.1 (+7.98%) | 6,296 |
6 May 2021 | INR | 52 | 52 | 47.55 | 51.4 | 51.4 | -0.5 (-0.96%) | 2,976 |
5 May 2021 | INR | 50.75 | 52 | 50 | 51.9 | 51.9 | +2.45 (+4.95%) | 2,843 |
4 May 2021 | INR | 50.95 | 52 | 41 | 49.45 | 49.45 | -1.5 (-2.94%) | 9,782 |
3 May 2021 | INR | 52.35 | 53 | 49 | 50.95 | 50.95 | -0.25 (-0.49%) | 4,492 |
30 Apr 2021 | INR | 54 | 54.4 | 49.7 | 51.2 | 51.2 | -2.45 (-4.57%) | 2,466 |
29 Apr 2021 | INR | 48.4 | 54 | 48 | 53.65 | 53.65 | +6.2 (+13.07%) | 4,534 |
28 Apr 2021 | INR | 52.25 | 52.35 | 45.2 | 47.45 | 47.45 | -4.25 (-8.22%) | 2,815 |
27 Apr 2021 | INR | 52.5 | 54.4 | 45.3 | 51.7 | 51.7 | +2.15 (+4.34%) | 2,633 |
26 Apr 2021 | INR | 52.5 | 53.8 | 49.15 | 49.55 | 49.55 | -2.95 (-5.62%) | 1,777 |
23 Apr 2021 | INR | 53.3 | 53.3 | 52.5 | 52.5 | 52.5 | -0.8 (-1.50%) | 55,346 |
22 Apr 2021 | INR | 54.4 | 54.4 | 51.1 | 53.3 | 53.3 | +1.05 (+2.01%) | 5,652 |
20 Apr 2021 | INR | 54.35 | 54.35 | 51 | 52.25 | 52.25 | -2.1 (-3.86%) | 1,574 |
19 Apr 2021 | INR | 54.55 | 54.55 | 53.8 | 54.35 | 54.35 | -0.15 (-0.28%) | 1,484 |
16 Apr 2021 | INR | 57 | 57 | 54.5 | 54.5 | 54.5 | -1.3 (-2.33%) | 37,562 |
15 Apr 2021 | INR | 55.5 | 55.8 | 55.4 | 55.8 | 55.8 | +1.3 (+2.39%) | 28,215 |
13 Apr 2021 | INR | 55 | 55 | 54.5 | 54.5 | 54.5 | -0.5 (-0.91%) | 1,397 |
12 Apr 2021 | INR | 56.9 | 57.6 | 55 | 55 | 55 | -1.9 (-3.34%) | 1,320 |
9 Apr 2021 | INR | 56.5 | 57.4 | 56 | 56.9 | 56.9 | +1.45 (+2.61%) | 189,401 |
8 Apr 2021 | INR | 57.5 | 57.6 | 53.9 | 55.45 | 55.45 | -0.9 (-1.60%) | 2,940 |