Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2021 | INR | 55.8 | 60.35 | 52.05 | 53.05 | 53.05 | -3.25 (-5.77%) | 102,249 |
10 May 2021 | INR | 47.5 | 56.3 | 47.1 | 56.3 | 56.3 | +9.35 (+19.91%) | 78,221 |
7 May 2021 | INR | 46.45 | 48.9 | 44 | 46.95 | 46.95 | +1.3 (+2.85%) | 35,987 |
6 May 2021 | INR | 46.85 | 46.85 | 43.7 | 45.65 | 45.65 | 0.0 (0.0%) | 13,027 |
5 May 2021 | INR | 46.25 | 46.95 | 44.2 | 45.65 | 45.65 | -0.1 (-0.22%) | 12,308 |
4 May 2021 | INR | 45.55 | 47.8 | 44.6 | 45.75 | 45.75 | -1.4 (-2.97%) | 35,280 |
3 May 2021 | INR | 41.75 | 47.75 | 41.65 | 47.15 | 47.15 | +5.15 (+12.26%) | 26,923 |
30 Apr 2021 | INR | 43.55 | 45.2 | 41.7 | 42 | 42 | -1.15 (-2.67%) | 6,335 |
29 Apr 2021 | INR | 45.95 | 45.95 | 42.75 | 43.15 | 43.15 | -0.75 (-1.71%) | 8,686 |
28 Apr 2021 | INR | 44.2 | 45.95 | 43.1 | 43.9 | 43.9 | -0.8 (-1.79%) | 9,495 |
27 Apr 2021 | INR | 41.4 | 46.5 | 40.85 | 44.7 | 44.7 | +3.35 (+8.10%) | 46,773 |
26 Apr 2021 | INR | 40.8 | 41.95 | 40.8 | 41.35 | 41.35 | +1.95 (+4.95%) | 8,872 |
23 Apr 2021 | INR | 40.55 | 40.7 | 39.2 | 39.4 | 39.4 | -0.5 (-1.25%) | 4,722 |
22 Apr 2021 | INR | 39.55 | 40.5 | 39.05 | 39.9 | 39.9 | +0.4 (+1.01%) | 6,120 |
20 Apr 2021 | INR | 41 | 41 | 39 | 39.5 | 39.5 | -0.45 (-1.13%) | 835 |
19 Apr 2021 | INR | 41.9 | 41.9 | 35.3 | 39.95 | 39.95 | -1.9 (-4.54%) | 13,054 |
16 Apr 2021 | INR | 39.35 | 44 | 38.75 | 41.85 | 41.85 | +2.7 (+6.90%) | 5,839 |
15 Apr 2021 | INR | 39.55 | 39.55 | 38.6 | 39.15 | 39.15 | -0.25 (-0.63%) | 2,371 |
13 Apr 2021 | INR | 40.35 | 41.5 | 38.7 | 39.4 | 39.4 | -0.05 (-0.13%) | 17,070 |
12 Apr 2021 | INR | 41.5 | 41.5 | 37.1 | 39.45 | 39.45 | -2.95 (-6.96%) | 15,030 |
9 Apr 2021 | INR | 44.1 | 44.1 | 41.75 | 42.4 | 42.4 | -0.9 (-2.08%) | 4,457 |
8 Apr 2021 | INR | 42.9 | 43.7 | 42.3 | 43.3 | 43.3 | +1.55 (+3.71%) | 11,956 |
7 Apr 2021 | INR | 37.65 | 42.65 | 37.65 | 41.75 | 41.75 | -0.45 (-1.07%) | 24,818 |
6 Apr 2021 | INR | 46.2 | 47.15 | 41.65 | 42.2 | 42.2 | -3.2 (-7.05%) | 24,499 |
5 Apr 2021 | INR | 41.6 | 46.4 | 40.65 | 45.4 | 45.4 | +5.45 (+13.64%) | 112,094 |
1 Apr 2021 | INR | 33.65 | 40.5 | 33.65 | 39.95 | 39.95 | +3.4 (+9.30%) | 5,224 |
31 Mar 2021 | INR | 35.95 | 37.3 | 34.45 | 36.55 | 36.55 | +0.7 (+1.95%) | 7,174 |
30 Mar 2021 | INR | 36.7 | 36.7 | 35.6 | 35.85 | 35.85 | -0.65 (-1.78%) | 539 |
26 Mar 2021 | INR | 36.4 | 36.8 | 36 | 36.5 | 36.5 | -0.05 (-0.14%) | 1,342 |
25 Mar 2021 | INR | 37.35 | 37.35 | 36.15 | 36.55 | 36.55 | -1.3 (-3.43%) | 3,058 |