Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 19.4 | 19.4 | 18.9 | 19 | 19 | 0.0 (0.0%) | 153,326 |
21 May 2021 | INR | 19 | 19.4 | 18.95 | 19 | 19 | 0.0 (0.0%) | 85,637 |
20 May 2021 | INR | 19.1 | 19.55 | 18.9 | 19 | 19 | -0.15 (-0.78%) | 121,649 |
19 May 2021 | INR | 19.35 | 19.45 | 19 | 19.15 | 19.15 | -0.1 (-0.52%) | 106,873 |
18 May 2021 | INR | 19.35 | 19.8 | 19.05 | 19.25 | 19.25 | +0.25 (+1.32%) | 104,606 |
17 May 2021 | INR | 18.7 | 19.35 | 18.7 | 19 | 19 | +0.25 (+1.33%) | 121,330 |
14 May 2021 | INR | 19.1 | 19.85 | 18.45 | 18.75 | 18.75 | -0.35 (-1.83%) | 211,612 |
12 May 2021 | INR | 18.8 | 19.9 | 18.8 | 19.1 | 19.1 | +0.25 (+1.33%) | 319,235 |
11 May 2021 | INR | 18.35 | 19.3 | 18 | 18.85 | 18.85 | +0.8 (+4.43%) | 307,681 |
10 May 2021 | INR | 18.4 | 18.4 | 17.4 | 18.05 | 18.05 | 0.0 (0.0%) | 174,595 |
7 May 2021 | INR | 18 | 18.35 | 17.75 | 18.05 | 18.05 | +0.2 (+1.12%) | 115,550 |
6 May 2021 | INR | 18.55 | 18.95 | 17.75 | 17.85 | 17.85 | -0.3 (-1.65%) | 88,733 |
5 May 2021 | INR | 19 | 19 | 17.95 | 18.15 | 18.15 | -0.35 (-1.89%) | 184,495 |
4 May 2021 | INR | 17.2 | 19.2 | 16.95 | 18.5 | 18.5 | +1.6 (+9.47%) | 553,956 |
3 May 2021 | INR | 16.9 | 17.2 | 16.85 | 16.9 | 16.9 | -0.15 (-0.88%) | 143,104 |
30 Apr 2021 | INR | 17 | 17.2 | 16.7 | 17.05 | 17.05 | 0.0 (0.0%) | 78,748 |
29 Apr 2021 | INR | 17.25 | 17.3 | 16.8 | 17.05 | 17.05 | -0.15 (-0.87%) | 63,097 |
28 Apr 2021 | INR | 17.15 | 17.35 | 17.05 | 17.2 | 17.2 | +0.1 (+0.58%) | 43,659 |
27 Apr 2021 | INR | 17.1 | 17.3 | 16.95 | 17.1 | 17.1 | +0.15 (+0.88%) | 68,304 |
26 Apr 2021 | INR | 17 | 17.1 | 16.85 | 16.95 | 16.95 | +0.2 (+1.19%) | 38,336 |
23 Apr 2021 | INR | 16.65 | 17.25 | 16.2 | 16.75 | 16.75 | +0.1 (+0.60%) | 151,444 |
22 Apr 2021 | INR | 16.55 | 16.8 | 16.45 | 16.65 | 16.65 | 0.0 (0.0%) | 41,931 |
20 Apr 2021 | INR | 16.95 | 17.05 | 16.5 | 16.65 | 16.65 | -0.05 (-0.30%) | 66,206 |
19 Apr 2021 | INR | 17.5 | 17.5 | 16.6 | 16.7 | 16.7 | -0.65 (-3.75%) | 116,862 |
16 Apr 2021 | INR | 17.5 | 17.5 | 17.2 | 17.35 | 17.35 | -0.05 (-0.29%) | 68,373 |
15 Apr 2021 | INR | 17.55 | 17.7 | 17.1 | 17.4 | 17.4 | -0.05 (-0.29%) | 19,549 |
13 Apr 2021 | INR | 17 | 17.5 | 17 | 17.45 | 17.45 | +0.35 (+2.05%) | 59,577 |
12 Apr 2021 | INR | 18.4 | 18.4 | 16.9 | 17.1 | 17.1 | -1.5 (-8.06%) | 224,169 |
9 Apr 2021 | INR | 18.4 | 18.85 | 18.4 | 18.6 | 18.6 | +0.1 (+0.54%) | 97,672 |
8 Apr 2021 | INR | 18.25 | 18.75 | 18.25 | 18.5 | 18.5 | +0.15 (+0.82%) | 90,942 |