Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 30.15 | 32 | 30.15 | 32 | 32 | +0.65 (+2.07%) | 3,335 |
21 May 2021 | INR | 31.45 | 31.65 | 31 | 31.35 | 31.35 | +0.5 (+1.62%) | 1,786 |
20 May 2021 | INR | 30.4 | 32.9 | 30.4 | 30.85 | 30.85 | -1.1 (-3.44%) | 326 |
19 May 2021 | INR | 29.5 | 32.55 | 29.5 | 31.95 | 31.95 | +0.95 (+3.06%) | 402 |
18 May 2021 | INR | 30.5 | 33.1 | 30.5 | 31 | 31 | -0.55 (-1.74%) | 567 |
17 May 2021 | INR | 30.75 | 33.85 | 30.75 | 31.55 | 31.55 | -0.75 (-2.32%) | 436 |
14 May 2021 | INR | 31 | 32.75 | 31 | 32.3 | 32.3 | +1.1 (+3.53%) | 21 |
12 May 2021 | INR | 30.95 | 33.8 | 30.95 | 31.2 | 31.2 | -1.3 (-4%) | 321 |
11 May 2021 | INR | 31.05 | 32.55 | 30 | 32.5 | 32.5 | +1.5 (+4.84%) | 240 |
10 May 2021 | INR | 28.9 | 31.8 | 28.9 | 31 | 31 | +0.6 (+1.97%) | 2,412 |
7 May 2021 | INR | 30.3 | 32.9 | 30.3 | 30.4 | 30.4 | -0.95 (-3.03%) | 1,643 |
6 May 2021 | INR | 29.8 | 31.95 | 29.8 | 31.35 | 31.35 | +0.1 (+0.32%) | 628 |
5 May 2021 | INR | 32 | 32 | 30.7 | 31.25 | 31.25 | -0.75 (-2.34%) | 4,128 |
4 May 2021 | INR | 31.75 | 33.2 | 30.2 | 32 | 32 | +0.25 (+0.79%) | 3,647 |
3 May 2021 | INR | 28.95 | 31.85 | 28.95 | 31.75 | 31.75 | +1.3 (+4.27%) | 512 |
30 Apr 2021 | INR | 30.35 | 30.45 | 30.35 | 30.45 | 30.45 | +1.45 (+5%) | 2,634 |
29 Apr 2021 | INR | 29 | 29 | 29 | 29 | 29 | +1.3 (+4.69%) | 100 |
28 Apr 2021 | INR | 28.8 | 28.8 | 27.65 | 27.7 | 27.7 | +0.2 (+0.73%) | 766 |
27 Apr 2021 | INR | 26.85 | 29.65 | 26.85 | 27.5 | 27.5 | -0.75 (-2.65%) | 197 |
26 Apr 2021 | INR | 28.5 | 30.5 | 28.25 | 28.25 | 28.25 | -0.8 (-2.75%) | 631 |
23 Apr 2021 | INR | 28.65 | 31.6 | 28.65 | 29.05 | 29.05 | -1.05 (-3.49%) | 215 |
22 Apr 2021 | INR | 30.1 | 32.45 | 30.05 | 30.1 | 30.1 | -1.5 (-4.75%) | 831 |
20 Apr 2021 | INR | 30.2 | 32.75 | 30.2 | 31.6 | 31.6 | -0.15 (-0.47%) | 203 |
19 Apr 2021 | INR | 31.45 | 34.7 | 31.45 | 31.75 | 31.75 | -1.35 (-4.08%) | 624 |
16 Apr 2021 | INR | 33.1 | 33.2 | 33.1 | 33.1 | 33.1 | -1.7 (-4.89%) | 151 |
15 Apr 2021 | INR | 34.6 | 35.45 | 33.4 | 34.8 | 34.8 | +0.25 (+0.72%) | 1,457 |
13 Apr 2021 | INR | 33.75 | 35.35 | 33.75 | 34.55 | 34.55 | +0.8 (+2.37%) | 34 |
12 Apr 2021 | INR | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.0 (0.0%) | 0 |
9 Apr 2021 | INR | 35.2 | 35.2 | 32.8 | 33.75 | 33.75 | -0.75 (-2.17%) | 607 |
8 Apr 2021 | INR | 35.8 | 35.8 | 32.7 | 34.5 | 34.5 | +0.25 (+0.73%) | 852 |