Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 77.3 | 81.35 | 75.75 | 78.2 | 78.2 | +4.15 (+5.60%) | 17,866 |
21 May 2021 | INR | 66.3 | 76.7 | 66.3 | 74.05 | 74.05 | +5.6 (+8.18%) | 58,331 |
20 May 2021 | INR | 68.6 | 70 | 67.8 | 68.45 | 68.45 | +0.05 (+0.07%) | 10,141 |
19 May 2021 | INR | 66.5 | 69.5 | 66.05 | 68.4 | 68.4 | +2 (+3.01%) | 10,143 |
18 May 2021 | INR | 68.95 | 68.95 | 60.65 | 66.4 | 66.4 | +3.05 (+4.81%) | 19,208 |
17 May 2021 | INR | 62.25 | 64 | 62.1 | 63.35 | 63.35 | +1.65 (+2.67%) | 3,927 |
14 May 2021 | INR | 62.15 | 62.15 | 61.1 | 61.7 | 61.7 | -0.4 (-0.64%) | 1,959 |
12 May 2021 | INR | 63.25 | 63.25 | 61.1 | 62.1 | 62.1 | +0.1 (+0.16%) | 4,465 |
11 May 2021 | INR | 60.9 | 63.1 | 60 | 62 | 62 | +1.65 (+2.73%) | 9,639 |
10 May 2021 | INR | 62 | 62 | 59.6 | 60.35 | 60.35 | -0.1 (-0.17%) | 11,285 |
7 May 2021 | INR | 61 | 62.45 | 60 | 60.45 | 60.45 | -0.85 (-1.39%) | 5,263 |
6 May 2021 | INR | 63.85 | 63.85 | 60.9 | 61.3 | 61.3 | +0.1 (+0.16%) | 2,552 |
5 May 2021 | INR | 62 | 62.25 | 61 | 61.2 | 61.2 | -0.25 (-0.41%) | 578 |
4 May 2021 | INR | 64 | 64 | 61.1 | 61.45 | 61.45 | +0.35 (+0.57%) | 7,927 |
3 May 2021 | INR | 61.4 | 62.1 | 60.7 | 61.1 | 61.1 | +0.4 (+0.66%) | 2,308 |
30 Apr 2021 | INR | 61.7 | 62.65 | 59.45 | 60.7 | 60.7 | -0.85 (-1.38%) | 4,159 |
29 Apr 2021 | INR | 62.7 | 62.9 | 60.7 | 61.55 | 61.55 | -0.45 (-0.73%) | 3,982 |
28 Apr 2021 | INR | 63.65 | 63.65 | 61.7 | 62 | 62 | -1.15 (-1.82%) | 3,368 |
27 Apr 2021 | INR | 62.55 | 64.8 | 61.85 | 63.15 | 63.15 | +1.15 (+1.85%) | 1,626 |
26 Apr 2021 | INR | 62 | 62.8 | 59.55 | 62 | 62 | +1.65 (+2.73%) | 4,910 |
23 Apr 2021 | INR | 59.65 | 61.1 | 58.65 | 60.35 | 60.35 | +0.55 (+0.92%) | 2,441 |
22 Apr 2021 | INR | 59.4 | 61 | 58.25 | 59.8 | 59.8 | +0.4 (+0.67%) | 1,336 |
20 Apr 2021 | INR | 60 | 60 | 59.4 | 59.4 | 59.4 | +1.55 (+2.68%) | 526 |
19 Apr 2021 | INR | 60 | 60 | 57.25 | 57.85 | 57.85 | -1.75 (-2.94%) | 1,450 |
16 Apr 2021 | INR | 59.05 | 60.95 | 59.05 | 59.6 | 59.6 | +0.3 (+0.51%) | 3,486 |
15 Apr 2021 | INR | 59.85 | 60.25 | 58 | 59.3 | 59.3 | -0.6 (-1.00%) | 2,735 |
13 Apr 2021 | INR | 60.45 | 62.75 | 59.7 | 59.9 | 59.9 | -0.05 (-0.08%) | 8,173 |
12 Apr 2021 | INR | 64.95 | 64.95 | 59.5 | 59.95 | 59.95 | -6.35 (-9.58%) | 6,623 |
9 Apr 2021 | INR | 65.55 | 66.85 | 65.5 | 66.3 | 66.3 | +0.6 (+0.91%) | 1,566 |
8 Apr 2021 | INR | 65.6 | 67.6 | 65.45 | 65.7 | 65.7 | -1.65 (-2.45%) | 554 |