Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 137.95 | 139 | 133 | 133.3 | 133.3 | -2.95 (-2.17%) | 30,806 |
21 May 2021 | INR | 140 | 140 | 135 | 136.25 | 136.25 | -13.5 (-9.02%) | 91,936 |
20 May 2021 | INR | 151.75 | 153.9 | 144.75 | 149.75 | 149.75 | -2 (-1.32%) | 29,085 |
19 May 2021 | INR | 148.4 | 158 | 145.6 | 151.75 | 151.75 | +6.95 (+4.80%) | 37,050 |
18 May 2021 | INR | 139.75 | 146.75 | 137.4 | 144.8 | 144.8 | +7.8 (+5.69%) | 33,006 |
17 May 2021 | INR | 136 | 139.9 | 136 | 137 | 137 | +0.4 (+0.29%) | 19,498 |
14 May 2021 | INR | 138.95 | 140.95 | 136 | 136.6 | 136.6 | +1.2 (+0.89%) | 17,119 |
12 May 2021 | INR | 144.95 | 144.95 | 135 | 135.4 | 135.4 | +0.3 (+0.22%) | 18,188 |
11 May 2021 | INR | 139.95 | 139.95 | 133.7 | 135.1 | 135.1 | -0.55 (-0.41%) | 17,418 |
10 May 2021 | INR | 134 | 139 | 133.55 | 135.65 | 135.65 | +1.9 (+1.42%) | 34,844 |
7 May 2021 | INR | 137.05 | 141 | 132.65 | 133.75 | 133.75 | -4.8 (-3.46%) | 27,892 |
6 May 2021 | INR | 142.75 | 142.75 | 137.55 | 138.55 | 138.55 | -1.4 (-1.00%) | 10,138 |
5 May 2021 | INR | 139 | 144.95 | 137.6 | 139.95 | 139.95 | +3.25 (+2.38%) | 15,267 |
4 May 2021 | INR | 144 | 144 | 136.15 | 136.7 | 136.7 | -3.65 (-2.60%) | 24,233 |
3 May 2021 | INR | 144.95 | 144.95 | 138.7 | 140.35 | 140.35 | -0.85 (-0.60%) | 15,999 |
30 Apr 2021 | INR | 140 | 145 | 140 | 141.2 | 141.2 | +0.6 (+0.43%) | 28,683 |
29 Apr 2021 | INR | 143.7 | 147.05 | 137.45 | 140.6 | 140.6 | -1.85 (-1.30%) | 36,068 |
28 Apr 2021 | INR | 147.35 | 150.15 | 139.45 | 142.45 | 142.45 | -2.3 (-1.59%) | 41,729 |
27 Apr 2021 | INR | 158 | 161.55 | 143.5 | 144.75 | 144.75 | -6.5 (-4.30%) | 119,171 |
26 Apr 2021 | INR | 128.6 | 151.25 | 128 | 151.25 | 151.25 | +25.2 (+19.99%) | 240,238 |
23 Apr 2021 | INR | 133.65 | 133.8 | 125.05 | 126.05 | 126.05 | -4.65 (-3.56%) | 27,693 |
22 Apr 2021 | INR | 128 | 135 | 124.8 | 130.7 | 130.7 | +6.9 (+5.57%) | 129,453 |
20 Apr 2021 | INR | 109.2 | 126.3 | 109.2 | 123.8 | 123.8 | +17.15 (+16.08%) | 46,680 |
19 Apr 2021 | INR | 108.8 | 108.8 | 105 | 106.65 | 106.65 | -2.75 (-2.51%) | 5,720 |
16 Apr 2021 | INR | 109.75 | 110.9 | 108.75 | 109.4 | 109.4 | +0.45 (+0.41%) | 2,938 |
15 Apr 2021 | INR | 110 | 111.25 | 105.4 | 108.95 | 108.95 | -2.5 (-2.24%) | 11,213 |
13 Apr 2021 | INR | 111.15 | 113.95 | 110 | 111.45 | 111.45 | +1.35 (+1.23%) | 7,181 |
12 Apr 2021 | INR | 116.5 | 116.5 | 109.2 | 110.1 | 110.1 | -6.95 (-5.94%) | 7,001 |
9 Apr 2021 | INR | 115 | 120 | 114.35 | 117.05 | 117.05 | +3.8 (+3.36%) | 15,042 |
8 Apr 2021 | INR | 107.5 | 116 | 107.5 | 113.25 | 113.25 | +0.8 (+0.71%) | 5,638 |