Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 17 | 19.36 | 17 | 19.36 | 19.36 | +3.22 (+19.95%) | 24,441 |
21 May 2021 | INR | 15.45 | 16.6 | 15.45 | 16.14 | 16.14 | +0.65 (+4.20%) | 12,743 |
20 May 2021 | INR | 15.05 | 15.94 | 15.01 | 15.49 | 15.49 | +0.07 (+0.45%) | 3,494 |
19 May 2021 | INR | 15.06 | 16.3 | 15.06 | 15.42 | 15.42 | -0.94 (-5.75%) | 3,707 |
18 May 2021 | INR | 16.4 | 16.75 | 14.8 | 16.36 | 16.36 | +1.26 (+8.34%) | 8,593 |
17 May 2021 | INR | 15.5 | 16 | 14.55 | 15.1 | 15.1 | -0.4 (-2.58%) | 86,289 |
14 May 2021 | INR | 15.85 | 15.85 | 15.3 | 15.5 | 15.5 | +0.49 (+3.26%) | 4,042 |
12 May 2021 | INR | 14.88 | 15.95 | 14.3 | 15.01 | 15.01 | +0.13 (+0.87%) | 4,322 |
11 May 2021 | INR | 14.99 | 15.38 | 13.66 | 14.88 | 14.88 | +0.64 (+4.49%) | 2,737 |
10 May 2021 | INR | 14.23 | 14.5 | 13.63 | 14.24 | 14.24 | +0.01 (+0.07%) | 4,640 |
7 May 2021 | INR | 13.6 | 14.44 | 13.5 | 14.23 | 14.23 | +0.43 (+3.12%) | 1,876 |
6 May 2021 | INR | 14.55 | 14.55 | 13.5 | 13.8 | 13.8 | -0.22 (-1.57%) | 4,128 |
5 May 2021 | INR | 13.8 | 14.69 | 13.8 | 14.02 | 14.02 | -0.16 (-1.13%) | 650 |
4 May 2021 | INR | 14.97 | 14.97 | 12.7 | 14.18 | 14.18 | -0.14 (-0.98%) | 1,758 |
3 May 2021 | INR | 13.27 | 14.8 | 13.27 | 14.32 | 14.32 | -0.37 (-2.52%) | 2,172 |
30 Apr 2021 | INR | 14.95 | 14.95 | 13.6 | 14.69 | 14.69 | +0.62 (+4.41%) | 1,975 |
29 Apr 2021 | INR | 14 | 15.93 | 13.4 | 14.07 | 14.07 | -0.48 (-3.30%) | 7,986 |
28 Apr 2021 | INR | 15.9 | 15.99 | 14.31 | 14.55 | 14.55 | -1.3 (-8.20%) | 10,458 |
27 Apr 2021 | INR | 15.9 | 16 | 14.69 | 15.85 | 15.85 | -0.04 (-0.25%) | 3,293 |
26 Apr 2021 | INR | 15.82 | 16.49 | 15.4 | 15.89 | 15.89 | +0.07 (+0.44%) | 7,583 |
23 Apr 2021 | INR | 16.2 | 16.73 | 15.02 | 15.82 | 15.82 | -0.45 (-2.77%) | 13,809 |
22 Apr 2021 | INR | 14.45 | 16.34 | 14.45 | 16.27 | 16.27 | +1.57 (+10.68%) | 9,261 |
20 Apr 2021 | INR | 16.78 | 16.78 | 13.7 | 14.7 | 14.7 | -0.22 (-1.47%) | 13,523 |
19 Apr 2021 | INR | 13.91 | 14.97 | 13.91 | 14.92 | 14.92 | +1.69 (+12.77%) | 3,702 |
16 Apr 2021 | INR | 13.57 | 13.57 | 12.11 | 13.23 | 13.23 | -0.65 (-4.68%) | 14,701 |
15 Apr 2021 | INR | 14.9 | 14.9 | 13.86 | 13.88 | 13.88 | -0.73 (-5.00%) | 918 |
13 Apr 2021 | INR | 15.23 | 15.23 | 14.05 | 14.61 | 14.61 | +0.01 (+0.07%) | 313 |
12 Apr 2021 | INR | 15.25 | 15.25 | 13.83 | 14.6 | 14.6 | -0.55 (-3.63%) | 2,469 |
9 Apr 2021 | INR | 15.35 | 15.5 | 14.11 | 15.15 | 15.15 | +0.34 (+2.30%) | 2,600 |
8 Apr 2021 | INR | 13.6 | 15.1 | 13.6 | 14.81 | 14.81 | +0.59 (+4.15%) | 2,046 |