Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 85.5 | 85.5 | 81.7 | 84.4 | 84.4 | +0.6 (+0.72%) | 1,443 |
20 May 2021 | INR | 84.7 | 84.7 | 82.15 | 83.8 | 83.8 | +0.8 (+0.96%) | 9,096 |
19 May 2021 | INR | 83.2 | 84 | 82 | 83 | 83 | +1.6 (+1.97%) | 15,491 |
18 May 2021 | INR | 79.8 | 82.1 | 78.4 | 81.4 | 81.4 | +3.2 (+4.09%) | 8,438 |
17 May 2021 | INR | 80.1 | 81.95 | 77.7 | 78.2 | 78.2 | -0.95 (-1.20%) | 8,598 |
14 May 2021 | INR | 81.1 | 85.5 | 78.5 | 79.15 | 79.15 | -3.35 (-4.06%) | 11,025 |
12 May 2021 | INR | 82 | 83 | 81.55 | 82.5 | 82.5 | 0.0 (0.0%) | 2,547 |
11 May 2021 | INR | 79.6 | 82.9 | 79.5 | 82.5 | 82.5 | +0.5 (+0.61%) | 1,165 |
10 May 2021 | INR | 81.85 | 82.5 | 81 | 82 | 82 | +1.45 (+1.80%) | 1,041 |
7 May 2021 | INR | 78.2 | 82 | 78.2 | 80.55 | 80.55 | +0.8 (+1.00%) | 6,742 |
6 May 2021 | INR | 79.05 | 79.75 | 78.15 | 79.75 | 79.75 | +0.7 (+0.89%) | 1,210 |
5 May 2021 | INR | 78.5 | 80 | 77.15 | 79.05 | 79.05 | +0.05 (+0.06%) | 545 |
4 May 2021 | INR | 79.95 | 81 | 79 | 79 | 79 | +1 (+1.28%) | 3,027 |
3 May 2021 | INR | 75.75 | 79.35 | 75.6 | 78 | 78 | +1 (+1.30%) | 2,047 |
30 Apr 2021 | INR | 77.2 | 78.75 | 77 | 77 | 77 | -2 (-2.53%) | 2,061 |
29 Apr 2021 | INR | 78.5 | 80.75 | 76.65 | 79 | 79 | +1.5 (+1.94%) | 3,910 |
28 Apr 2021 | INR | 78 | 78 | 76.85 | 77.5 | 77.5 | +0.15 (+0.19%) | 2,580 |
27 Apr 2021 | INR | 78.4 | 78.4 | 76.55 | 77.35 | 77.35 | -1 (-1.28%) | 1,227 |
26 Apr 2021 | INR | 78.7 | 78.7 | 76.5 | 78.35 | 78.35 | +3.35 (+4.47%) | 2,832 |
23 Apr 2021 | INR | 72.9 | 76.55 | 72.9 | 75 | 75 | +1 (+1.35%) | 407 |
22 Apr 2021 | INR | 74.1 | 74.1 | 72.3 | 74 | 74 | -0.1 (-0.13%) | 478 |
20 Apr 2021 | INR | 75.9 | 75.9 | 73.55 | 74.1 | 74.1 | -1 (-1.33%) | 3,730 |
19 Apr 2021 | INR | 75.05 | 75.1 | 75 | 75.1 | 75.1 | -2.9 (-3.72%) | 475 |
16 Apr 2021 | INR | 77.25 | 78 | 77.25 | 78 | 78 | -0.5 (-0.64%) | 215 |
15 Apr 2021 | INR | 78.5 | 78.5 | 78.5 | 78.5 | 78.5 | +0.4 (+0.51%) | 110 |
13 Apr 2021 | INR | 78.55 | 79.9 | 76.75 | 78.1 | 78.1 | -0.65 (-0.83%) | 3,822 |
12 Apr 2021 | INR | 78.85 | 81 | 78.75 | 78.75 | 78.75 | -2.35 (-2.90%) | 1,891 |
9 Apr 2021 | INR | 81 | 84 | 80.55 | 81.1 | 81.1 | +0.45 (+0.56%) | 929 |
8 Apr 2021 | INR | 82.65 | 82.7 | 80.6 | 80.65 | 80.65 | -0.2 (-0.25%) | 323 |
7 Apr 2021 | INR | 82.6 | 82.6 | 80.15 | 80.85 | 80.85 | -1.8 (-2.18%) | 624 |