Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 32.95 | 32.95 | 30.05 | 30.3 | 30.3 | -0.9 (-2.88%) | 11,043 |
21 May 2021 | INR | 33 | 33 | 30.05 | 31.2 | 31.2 | +0.15 (+0.48%) | 4,963 |
20 May 2021 | INR | 32 | 32 | 30.5 | 31.05 | 31.05 | 0.0 (0.0%) | 6,340 |
19 May 2021 | INR | 32.5 | 32.5 | 30.15 | 31.05 | 31.05 | +0.25 (+0.81%) | 26,466 |
18 May 2021 | INR | 30 | 32.75 | 29.5 | 30.8 | 30.8 | -1.55 (-4.79%) | 8,570 |
17 May 2021 | INR | 31.25 | 33.7 | 31 | 32.35 | 32.35 | +0.55 (+1.73%) | 8,410 |
14 May 2021 | INR | 34 | 34.7 | 31.5 | 31.8 | 31.8 | -1.25 (-3.78%) | 12,744 |
12 May 2021 | INR | 34.6 | 34.6 | 32.65 | 33.05 | 33.05 | -0.25 (-0.75%) | 26,927 |
11 May 2021 | INR | 34.8 | 34.8 | 32.6 | 33.3 | 33.3 | -0.55 (-1.62%) | 24,183 |
10 May 2021 | INR | 31.1 | 35.55 | 31.1 | 33.85 | 33.85 | +1.15 (+3.52%) | 151,795 |
7 May 2021 | INR | 29.6 | 33.35 | 26.55 | 32.7 | 32.7 | +4.35 (+15.34%) | 70,732 |
6 May 2021 | INR | 32 | 32 | 24 | 28.35 | 28.35 | -0.55 (-1.90%) | 8,900 |
5 May 2021 | INR | 28.15 | 29.9 | 28.15 | 28.9 | 28.9 | -0.3 (-1.03%) | 631 |
4 May 2021 | INR | 31 | 31 | 28.35 | 29.2 | 29.2 | -0.65 (-2.18%) | 3,471 |
3 May 2021 | INR | 31.9 | 31.9 | 28.35 | 29.85 | 29.85 | -0.2 (-0.67%) | 4,877 |
30 Apr 2021 | INR | 31.9 | 31.9 | 29.4 | 30.05 | 30.05 | +0.85 (+2.91%) | 16,387 |
29 Apr 2021 | INR | 31.55 | 31.55 | 27.1 | 29.2 | 29.2 | +1.7 (+6.18%) | 13,693 |
28 Apr 2021 | INR | 31.6 | 31.6 | 27 | 27.5 | 27.5 | +0.9 (+3.38%) | 8,847 |
27 Apr 2021 | INR | 29.8 | 29.8 | 26.2 | 26.6 | 26.6 | +0.15 (+0.57%) | 2,855 |
26 Apr 2021 | INR | 28.5 | 28.5 | 26 | 26.45 | 26.45 | -0.25 (-0.94%) | 2,870 |
23 Apr 2021 | INR | 28.95 | 28.95 | 26.5 | 26.7 | 26.7 | +0.05 (+0.19%) | 2,560 |
22 Apr 2021 | INR | 27.65 | 27.9 | 26.25 | 26.65 | 26.65 | -0.7 (-2.56%) | 5,782 |
20 Apr 2021 | INR | 28.65 | 28.7 | 26.75 | 27.35 | 27.35 | +0.5 (+1.86%) | 9,440 |
19 Apr 2021 | INR | 28.15 | 28.15 | 25.2 | 26.85 | 26.85 | -0.75 (-2.72%) | 4,506 |
16 Apr 2021 | INR | 29 | 29 | 26.8 | 27.6 | 27.6 | -0.15 (-0.54%) | 1,002 |
15 Apr 2021 | INR | 27.85 | 28 | 27.75 | 27.75 | 27.75 | +0.75 (+2.78%) | 763 |
13 Apr 2021 | INR | 29 | 29 | 26.8 | 27 | 27 | -0.55 (-2.00%) | 5,320 |
12 Apr 2021 | INR | 31.95 | 31.95 | 26.5 | 27.55 | 27.55 | -1.25 (-4.34%) | 6,325 |
9 Apr 2021 | INR | 29.2 | 29.2 | 28.2 | 28.8 | 28.8 | +0.2 (+0.70%) | 2,840 |
8 Apr 2021 | INR | 28.5 | 29.8 | 28 | 28.6 | 28.6 | +0.2 (+0.70%) | 8,097 |