Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 26 | 26 | 24.1 | 25.3 | 25.3 | +0.4 (+1.61%) | 154,623 |
21 May 2021 | INR | 24.4 | 25.5 | 24.35 | 24.9 | 24.9 | +1.05 (+4.40%) | 149,592 |
20 May 2021 | INR | 23.25 | 24.9 | 22.95 | 23.85 | 23.85 | +0.8 (+3.47%) | 128,444 |
19 May 2021 | INR | 23.5 | 23.5 | 22.45 | 23.05 | 23.05 | +0.2 (+0.88%) | 84,385 |
18 May 2021 | INR | 23 | 23.4 | 22.5 | 22.85 | 22.85 | -0.15 (-0.65%) | 18,711 |
17 May 2021 | INR | 23.5 | 23.75 | 22 | 23 | 23 | -0.15 (-0.65%) | 73,548 |
14 May 2021 | INR | 23.9 | 24.7 | 22.9 | 23.15 | 23.15 | -0.6 (-2.53%) | 107,590 |
12 May 2021 | INR | 22.95 | 26 | 22.95 | 23.75 | 23.75 | +0.45 (+1.93%) | 287,694 |
11 May 2021 | INR | 20.5 | 23.9 | 20.1 | 23.3 | 23.3 | +2.65 (+12.83%) | 398,444 |
10 May 2021 | INR | 19.75 | 21.25 | 19.75 | 20.65 | 20.65 | +0.2 (+0.98%) | 79,175 |
7 May 2021 | INR | 21.05 | 21.65 | 20.3 | 20.45 | 20.45 | -0.6 (-2.85%) | 38,424 |
6 May 2021 | INR | 21.85 | 22 | 20.6 | 21.05 | 21.05 | +0.1 (+0.48%) | 61,204 |
5 May 2021 | INR | 19.05 | 22.1 | 18.8 | 20.95 | 20.95 | +2.3 (+12.33%) | 137,040 |
4 May 2021 | INR | 19.5 | 19.5 | 18 | 18.65 | 18.65 | -0.35 (-1.84%) | 27,448 |
3 May 2021 | INR | 19.2 | 19.25 | 18.6 | 19 | 19 | -0.3 (-1.55%) | 13,354 |
30 Apr 2021 | INR | 18.9 | 19.9 | 18.4 | 19.3 | 19.3 | +0.5 (+2.66%) | 80,508 |
29 Apr 2021 | INR | 19.7 | 19.8 | 18.15 | 18.8 | 18.8 | -0.85 (-4.33%) | 66,138 |
28 Apr 2021 | INR | 20.1 | 20.2 | 19 | 19.65 | 19.65 | -0.25 (-1.26%) | 109,535 |
27 Apr 2021 | INR | 17.75 | 21.05 | 17 | 19.9 | 19.9 | +2.35 (+13.39%) | 187,555 |
26 Apr 2021 | INR | 17.6 | 17.9 | 17.4 | 17.55 | 17.55 | 0.0 (0.0%) | 6,290 |
23 Apr 2021 | INR | 17.65 | 17.9 | 17.4 | 17.55 | 17.55 | -0.25 (-1.40%) | 12,179 |
22 Apr 2021 | INR | 17.2 | 17.8 | 17.1 | 17.8 | 17.8 | +0.8 (+4.71%) | 23,033 |
20 Apr 2021 | INR | 17.4 | 17.4 | 16.9 | 17 | 17 | +0.2 (+1.19%) | 15,794 |
19 Apr 2021 | INR | 16.8 | 17.25 | 16 | 16.8 | 16.8 | -0.8 (-4.55%) | 19,228 |
16 Apr 2021 | INR | 17.35 | 17.9 | 17.1 | 17.6 | 17.6 | +0.3 (+1.73%) | 4,564 |
15 Apr 2021 | INR | 17.3 | 17.7 | 16.95 | 17.3 | 17.3 | -0.15 (-0.86%) | 10,949 |
13 Apr 2021 | INR | 17.75 | 17.75 | 16.8 | 17.45 | 17.45 | +0.3 (+1.75%) | 22,660 |
12 Apr 2021 | INR | 18 | 18.25 | 17 | 17.15 | 17.15 | -1.4 (-7.55%) | 81,630 |
9 Apr 2021 | INR | 17.75 | 18.7 | 17.75 | 18.55 | 18.55 | +0.7 (+3.92%) | 27,366 |
8 Apr 2021 | INR | 17.55 | 18.1 | 17.5 | 17.85 | 17.85 | +0.5 (+2.88%) | 27,569 |