Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 50.15 | 50.6 | 48.7 | 49.1 | 49.1 | -0.75 (-1.50%) | 17,063 |
21 May 2021 | INR | 48 | 50.55 | 47.65 | 49.85 | 49.85 | +2.15 (+4.51%) | 37,215 |
20 May 2021 | INR | 48 | 49.9 | 47.5 | 47.7 | 47.7 | -0.05 (-0.10%) | 17,095 |
19 May 2021 | INR | 47.1 | 49 | 44 | 47.75 | 47.75 | +0.55 (+1.17%) | 36,346 |
18 May 2021 | INR | 51.6 | 51.6 | 46.6 | 47.2 | 47.2 | -2.7 (-5.41%) | 48,221 |
17 May 2021 | INR | 46.7 | 50.5 | 46.15 | 49.9 | 49.9 | +3.75 (+8.13%) | 41,289 |
14 May 2021 | INR | 48.6 | 48.75 | 45.8 | 46.15 | 46.15 | -2.05 (-4.25%) | 32,076 |
12 May 2021 | INR | 49.75 | 50.75 | 47.9 | 48.2 | 48.2 | -1.75 (-3.50%) | 51,319 |
11 May 2021 | INR | 50 | 51.85 | 48.6 | 49.95 | 49.95 | -0.5 (-0.99%) | 48,339 |
10 May 2021 | INR | 52.75 | 52.75 | 49.2 | 50.45 | 50.45 | +1.7 (+3.49%) | 115,264 |
7 May 2021 | INR | 50 | 52.6 | 48 | 48.75 | 48.75 | -1.15 (-2.30%) | 108,355 |
6 May 2021 | INR | 45 | 50.9 | 44 | 49.9 | 49.9 | +6.45 (+14.84%) | 212,387 |
5 May 2021 | INR | 43.5 | 44.45 | 43 | 43.45 | 43.45 | +0.55 (+1.28%) | 8,447 |
4 May 2021 | INR | 43.7 | 45.1 | 42.6 | 42.9 | 42.9 | -0.15 (-0.35%) | 28,960 |
3 May 2021 | INR | 42.5 | 43.65 | 42 | 43.05 | 43.05 | +1.85 (+4.49%) | 10,442 |
30 Apr 2021 | INR | 41.1 | 42.5 | 41 | 41.2 | 41.2 | +0.15 (+0.37%) | 4,823 |
29 Apr 2021 | INR | 41.4 | 41.8 | 40.9 | 41.05 | 41.05 | -0.25 (-0.61%) | 10,204 |
28 Apr 2021 | INR | 42 | 42 | 40.3 | 41.3 | 41.3 | +0.3 (+0.73%) | 2,552 |
27 Apr 2021 | INR | 39.3 | 43 | 38.75 | 41 | 41 | +2.1 (+5.40%) | 11,026 |
26 Apr 2021 | INR | 38.7 | 39 | 37.5 | 38.9 | 38.9 | +1 (+2.64%) | 6,282 |
23 Apr 2021 | INR | 37 | 40 | 37 | 37.9 | 37.9 | +0.4 (+1.07%) | 14,492 |
22 Apr 2021 | INR | 37.75 | 38.9 | 36.8 | 37.5 | 37.5 | -1 (-2.60%) | 7,062 |
20 Apr 2021 | INR | 38.55 | 39.35 | 38.1 | 38.5 | 38.5 | +1.05 (+2.80%) | 7,532 |
19 Apr 2021 | INR | 38.4 | 38.85 | 37 | 37.45 | 37.45 | -1.05 (-2.73%) | 8,486 |
16 Apr 2021 | INR | 40.5 | 41.8 | 38.2 | 38.5 | 38.5 | -2 (-4.94%) | 19,495 |
15 Apr 2021 | INR | 43.35 | 43.35 | 40 | 40.5 | 40.5 | -1.85 (-4.37%) | 17,074 |
13 Apr 2021 | INR | 39.35 | 42.7 | 37.7 | 42.35 | 42.35 | +3.3 (+8.45%) | 56,051 |
12 Apr 2021 | INR | 41.55 | 41.65 | 38.6 | 39.05 | 39.05 | -3.2 (-7.57%) | 7,282 |
9 Apr 2021 | INR | 41.5 | 42.3 | 40.55 | 42.25 | 42.25 | +1.05 (+2.55%) | 10,708 |
8 Apr 2021 | INR | 41 | 42.1 | 40.85 | 41.2 | 41.2 | +0.2 (+0.49%) | 3,637 |