Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 49.8 | 51.45 | 48.75 | 49.2 | 49.2 | +0.25 (+0.51%) | 26,881 |
21 May 2021 | INR | 49 | 50 | 48.5 | 48.95 | 48.95 | -0.2 (-0.41%) | 27,714 |
20 May 2021 | INR | 49.45 | 50.1 | 48.95 | 49.15 | 49.15 | +0.35 (+0.72%) | 15,026 |
19 May 2021 | INR | 49.6 | 50.5 | 48.75 | 48.8 | 48.8 | -0.75 (-1.51%) | 18,495 |
18 May 2021 | INR | 51.2 | 51.75 | 49.35 | 49.55 | 49.55 | -1.45 (-2.84%) | 11,834 |
17 May 2021 | INR | 51.45 | 51.5 | 50.15 | 51 | 51 | -0.15 (-0.29%) | 11,757 |
14 May 2021 | INR | 51.8 | 52.75 | 51 | 51.15 | 51.15 | -1.3 (-2.48%) | 65,304 |
12 May 2021 | INR | 52.65 | 53.15 | 51.15 | 52.45 | 52.45 | +0.35 (+0.67%) | 26,933 |
11 May 2021 | INR | 51.1 | 53.2 | 51.05 | 52.1 | 52.1 | +0.7 (+1.36%) | 16,590 |
10 May 2021 | INR | 50.9 | 52.05 | 50.45 | 51.4 | 51.4 | +1.75 (+3.52%) | 66,259 |
7 May 2021 | INR | 49 | 50.3 | 48.5 | 49.65 | 49.65 | +0.7 (+1.43%) | 60,292 |
6 May 2021 | INR | 49.1 | 49.7 | 48.65 | 48.95 | 48.95 | -0.4 (-0.81%) | 67,420 |
5 May 2021 | INR | 49.75 | 49.75 | 48.55 | 49.35 | 49.35 | +0.25 (+0.51%) | 38,125 |
4 May 2021 | INR | 50.3 | 50.3 | 48.6 | 49.1 | 49.1 | -1.4 (-2.77%) | 86,227 |
3 May 2021 | INR | 50.1 | 50.85 | 50.1 | 50.5 | 50.5 | -0.05 (-0.10%) | 66,882 |
30 Apr 2021 | INR | 49.25 | 50.7 | 48.6 | 50.55 | 50.55 | +1 (+2.02%) | 168,943 |
29 Apr 2021 | INR | 50 | 50.35 | 46.55 | 49.55 | 49.55 | +0.05 (+0.10%) | 53,010 |
28 Apr 2021 | INR | 49.55 | 50.45 | 48.75 | 49.5 | 49.5 | -0.2 (-0.40%) | 39,017 |
27 Apr 2021 | INR | 50.25 | 50.45 | 49.35 | 49.7 | 49.7 | -0.1 (-0.20%) | 15,727 |
26 Apr 2021 | INR | 49.6 | 51 | 48.9 | 49.8 | 49.8 | +0.25 (+0.50%) | 51,751 |
23 Apr 2021 | INR | 49.1 | 50.6 | 48.8 | 49.55 | 49.55 | -0.55 (-1.10%) | 41,688 |
22 Apr 2021 | INR | 50.65 | 51.05 | 49.65 | 50.1 | 50.1 | -0.25 (-0.50%) | 30,066 |
20 Apr 2021 | INR | 51.05 | 51.8 | 50.3 | 50.35 | 50.35 | +0.3 (+0.60%) | 62,273 |
19 Apr 2021 | INR | 49.95 | 50.85 | 49 | 50.05 | 50.05 | -2.05 (-3.93%) | 48,207 |
16 Apr 2021 | INR | 51 | 52.4 | 50.75 | 52.1 | 52.1 | +1.25 (+2.46%) | 57,597 |
15 Apr 2021 | INR | 50.75 | 51.95 | 50.25 | 50.85 | 50.85 | -0.45 (-0.88%) | 24,433 |
13 Apr 2021 | INR | 51.95 | 52.05 | 49.25 | 51.3 | 51.3 | +1.1 (+2.19%) | 573,642 |
12 Apr 2021 | INR | 53 | 53 | 49.8 | 50.2 | 50.2 | -3.15 (-5.90%) | 69,309 |
9 Apr 2021 | INR | 51.15 | 55.35 | 51.15 | 53.35 | 53.35 | -1.3 (-2.38%) | 40,032 |
8 Apr 2021 | INR | 56.4 | 56.65 | 48.25 | 54.65 | 54.65 | -1.35 (-2.41%) | 74,077 |