Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 43.5 | 43.5 | 41.85 | 42.2 | 28.1333 | -0.7 (-1.63%) | 68,723 |
21 May 2021 | INR | 44.5 | 44.5 | 42.4 | 42.9 | 28.6 | -0.6 (-1.38%) | 121,934 |
20 May 2021 | INR | 44.5 | 45.35 | 42.75 | 43.5 | 29 | +1.65 (+3.94%) | 421,419 |
19 May 2021 | INR | 41.2 | 42.95 | 40.75 | 41.85 | 27.9 | +1.25 (+3.08%) | 195,133 |
18 May 2021 | INR | 41.1 | 41.3 | 40.15 | 40.6 | 27.0667 | -0.3 (-0.73%) | 147,597 |
17 May 2021 | INR | 41.95 | 41.95 | 40 | 40.9 | 27.2667 | +0.8 (+2.00%) | 46,705 |
14 May 2021 | INR | 40.55 | 40.65 | 39.35 | 40.1 | 26.7333 | +0.05 (+0.12%) | 21,373 |
12 May 2021 | INR | 40.8 | 41.3 | 39.8 | 40.05 | 26.7 | -0.65 (-1.60%) | 72,869 |
11 May 2021 | INR | 39.55 | 41.35 | 39.3 | 40.7 | 27.1333 | +0.75 (+1.88%) | 25,653 |
10 May 2021 | INR | 40.2 | 40.85 | 39.8 | 39.95 | 26.6333 | +1.1 (+2.83%) | 38,706 |
7 May 2021 | INR | 39 | 39.6 | 38.8 | 38.85 | 25.9 | +0.1 (+0.26%) | 37,150 |
6 May 2021 | INR | 38.95 | 39.4 | 38.5 | 38.75 | 25.8333 | -0.05 (-0.13%) | 62,975 |
5 May 2021 | INR | 39 | 39.1 | 38.35 | 38.8 | 25.8667 | +0.4 (+1.04%) | 32,075 |
4 May 2021 | INR | 39.2 | 39.5 | 38.3 | 38.4 | 25.6 | -0.55 (-1.41%) | 34,077 |
3 May 2021 | INR | 38.4 | 39.65 | 38.25 | 38.95 | 25.9667 | +0.3 (+0.78%) | 44,425 |
30 Apr 2021 | INR | 38.6 | 40.7 | 38.4 | 38.65 | 25.7667 | -0.3 (-0.77%) | 127,497 |
29 Apr 2021 | INR | 39.35 | 39.6 | 38.2 | 38.95 | 25.9667 | 0.0 (0.0%) | 69,802 |
28 Apr 2021 | INR | 39.65 | 39.75 | 38.65 | 38.95 | 25.9667 | +0.1 (+0.26%) | 27,448 |
27 Apr 2021 | INR | 40.8 | 40.8 | 38.7 | 38.85 | 25.9 | -0.3 (-0.77%) | 26,200 |
26 Apr 2021 | INR | 40.9 | 40.9 | 38.35 | 39.15 | 26.1 | +0.2 (+0.51%) | 29,820 |
23 Apr 2021 | INR | 36.4 | 39.25 | 36.2 | 38.95 | 25.9667 | +2.45 (+6.71%) | 64,463 |
22 Apr 2021 | INR | 37 | 37 | 35.5 | 36.5 | 24.3333 | +0.6 (+1.67%) | 29,791 |
20 Apr 2021 | INR | 37.8 | 38.05 | 35.8 | 35.9 | 23.9333 | -0.6 (-1.64%) | 44,201 |
19 Apr 2021 | INR | 37.55 | 38.05 | 36.3 | 36.5 | 24.3333 | -2.35 (-6.05%) | 65,770 |
16 Apr 2021 | INR | 39.6 | 40.1 | 38.65 | 38.85 | 25.9 | -0.3 (-0.77%) | 27,146 |
15 Apr 2021 | INR | 39.9 | 39.9 | 38 | 39.15 | 26.1 | -0.1 (-0.25%) | 75,844 |
13 Apr 2021 | INR | 37.3 | 39.3 | 37.3 | 39.25 | 26.1667 | +1.45 (+3.84%) | 86,795 |
12 Apr 2021 | INR | 38.05 | 39.5 | 37.45 | 37.8 | 25.2 | -2.55 (-6.32%) | 119,335 |
9 Apr 2021 | INR | 41.25 | 41.95 | 40 | 40.35 | 26.9 | -0.7 (-1.71%) | 55,872 |
8 Apr 2021 | INR | 41.6 | 41.75 | 41 | 41.05 | 27.3667 | +0.15 (+0.37%) | 6,251 |