Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 21.95 | 22.2 | 20.25 | 20.9 | 20.9 | -0.6 (-2.79%) | 46,601 |
21 May 2021 | INR | 20.6 | 21.7 | 20.6 | 21.5 | 21.5 | +0.7 (+3.37%) | 75,437 |
20 May 2021 | INR | 21 | 21.85 | 20.4 | 20.8 | 20.8 | -0.5 (-2.35%) | 45,984 |
19 May 2021 | INR | 20.5 | 21.4 | 19.9 | 21.3 | 21.3 | +0.75 (+3.65%) | 113,803 |
18 May 2021 | INR | 20.35 | 21.85 | 20.35 | 20.55 | 20.55 | -0.15 (-0.72%) | 33,938 |
17 May 2021 | INR | 20.3 | 21.4 | 20 | 20.7 | 20.7 | 0.0 (0.0%) | 25,614 |
14 May 2021 | INR | 21.5 | 22 | 20.05 | 20.7 | 20.7 | -0.3 (-1.43%) | 62,384 |
12 May 2021 | INR | 22.3 | 22.3 | 20.6 | 21 | 21 | +0.25 (+1.20%) | 48,343 |
11 May 2021 | INR | 20.8 | 21.4 | 20.3 | 20.75 | 20.75 | +0.65 (+3.23%) | 54,711 |
10 May 2021 | INR | 18.95 | 20.1 | 18.55 | 20.1 | 20.1 | +1.8 (+9.84%) | 82,779 |
7 May 2021 | INR | 18.45 | 19.2 | 18 | 18.3 | 18.3 | -0.5 (-2.66%) | 12,799 |
6 May 2021 | INR | 19.95 | 19.95 | 18.45 | 18.8 | 18.8 | -0.35 (-1.83%) | 13,931 |
5 May 2021 | INR | 19.05 | 19.2 | 18.4 | 19.15 | 19.15 | +0.5 (+2.68%) | 10,365 |
4 May 2021 | INR | 19.65 | 19.95 | 18.2 | 18.65 | 18.65 | -0.6 (-3.12%) | 15,600 |
3 May 2021 | INR | 19.35 | 19.35 | 17.9 | 19.25 | 19.25 | +0.5 (+2.67%) | 35,357 |
30 Apr 2021 | INR | 19.15 | 19.25 | 18.5 | 18.75 | 18.75 | -0.2 (-1.06%) | 39,167 |
29 Apr 2021 | INR | 18.05 | 19.5 | 18.05 | 18.95 | 18.95 | +0.2 (+1.07%) | 39,835 |
28 Apr 2021 | INR | 17.6 | 19.4 | 17.6 | 18.75 | 18.75 | +1 (+5.63%) | 55,482 |
27 Apr 2021 | INR | 17.6 | 17.9 | 17.2 | 17.75 | 17.75 | +1.45 (+8.90%) | 53,230 |
26 Apr 2021 | INR | 15.5 | 16.85 | 15.5 | 16.3 | 16.3 | +0.45 (+2.84%) | 20,660 |
23 Apr 2021 | INR | 16.1 | 16.5 | 15.4 | 15.85 | 15.85 | -0.15 (-0.94%) | 14,262 |
22 Apr 2021 | INR | 16 | 16.8 | 15.95 | 16 | 16 | -0.45 (-2.74%) | 19,570 |
20 Apr 2021 | INR | 15.8 | 17 | 15.8 | 16.45 | 16.45 | -0.05 (-0.30%) | 3,444 |
19 Apr 2021 | INR | 15.8 | 16.6 | 15.7 | 16.5 | 16.5 | -0.35 (-2.08%) | 8,063 |
16 Apr 2021 | INR | 17.3 | 17.3 | 16.1 | 16.85 | 16.85 | -0.05 (-0.30%) | 18,477 |
15 Apr 2021 | INR | 16.25 | 16.9 | 16 | 16.9 | 16.9 | +0.25 (+1.50%) | 6,072 |
13 Apr 2021 | INR | 16.5 | 17.55 | 16.05 | 16.65 | 16.65 | +0.05 (+0.30%) | 12,828 |
12 Apr 2021 | INR | 18.4 | 18.4 | 16.1 | 16.6 | 16.6 | -1.2 (-6.74%) | 22,654 |
9 Apr 2021 | INR | 18.75 | 18.75 | 17.55 | 17.8 | 17.8 | -0.2 (-1.11%) | 5,122 |
8 Apr 2021 | INR | 18.5 | 19 | 17.85 | 18 | 18 | +0.5 (+2.86%) | 16,320 |