Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 27 | 28.3 | 26 | 27.3 | 27.3 | +0.25 (+0.92%) | 19,829 |
21 May 2021 | INR | 27.25 | 27.4 | 26.9 | 27.05 | 27.05 | +0.5 (+1.88%) | 16,530 |
20 May 2021 | INR | 26.2 | 27.2 | 25.35 | 26.55 | 26.55 | 0.0 (0.0%) | 26,367 |
19 May 2021 | INR | 26.6 | 27.5 | 26.05 | 26.55 | 26.55 | -0.45 (-1.67%) | 10,338 |
18 May 2021 | INR | 28.05 | 28.05 | 26.8 | 27 | 27 | +0.2 (+0.75%) | 10,178 |
17 May 2021 | INR | 28 | 28 | 26.1 | 26.8 | 26.8 | -0.3 (-1.11%) | 13,695 |
14 May 2021 | INR | 28 | 29.1 | 26.9 | 27.1 | 27.1 | -0.95 (-3.39%) | 23,384 |
12 May 2021 | INR | 28.85 | 29 | 27.6 | 28.05 | 28.05 | -0.2 (-0.71%) | 21,205 |
11 May 2021 | INR | 27.95 | 28.7 | 26.5 | 28.25 | 28.25 | +0.85 (+3.10%) | 60,653 |
10 May 2021 | INR | 27.4 | 27.4 | 26.2 | 27.4 | 27.4 | +1.3 (+4.98%) | 40,209 |
7 May 2021 | INR | 25.4 | 26.1 | 23.7 | 26.1 | 26.1 | +1.2 (+4.82%) | 62,721 |
6 May 2021 | INR | 25.95 | 26 | 24.2 | 24.9 | 24.9 | -0.55 (-2.16%) | 78,894 |
5 May 2021 | INR | 26.1 | 26.85 | 25.25 | 25.45 | 25.45 | -1.1 (-4.14%) | 110,170 |
4 May 2021 | INR | 28.95 | 28.95 | 26.5 | 26.55 | 26.55 | -1.3 (-4.67%) | 40,979 |
3 May 2021 | INR | 27.7 | 29 | 27 | 27.85 | 27.85 | 0.0 (0.0%) | 42,764 |
30 Apr 2021 | INR | 29.6 | 29.6 | 27.65 | 27.85 | 27.85 | -0.5 (-1.76%) | 92,889 |
29 Apr 2021 | INR | 29.45 | 29.6 | 28.1 | 28.35 | 28.35 | +0.15 (+0.53%) | 230,429 |
28 Apr 2021 | INR | 28.95 | 28.95 | 27.8 | 28.2 | 28.2 | +0.6 (+2.17%) | 196,200 |
27 Apr 2021 | INR | 28.25 | 28.25 | 27 | 27.6 | 27.6 | +0.65 (+2.41%) | 178,401 |
26 Apr 2021 | INR | 27 | 27.25 | 25.65 | 26.95 | 26.95 | 0.0 (0.0%) | 24,522 |
23 Apr 2021 | INR | 26.5 | 27.1 | 26.3 | 26.95 | 26.95 | +0.4 (+1.51%) | 12,948 |
22 Apr 2021 | INR | 26.9 | 27.2 | 26 | 26.55 | 26.55 | -0.35 (-1.30%) | 58,478 |
20 Apr 2021 | INR | 25.8 | 28.1 | 25.8 | 26.9 | 26.9 | -0.15 (-0.55%) | 22,392 |
19 Apr 2021 | INR | 27 | 28.25 | 26.6 | 27.05 | 27.05 | -0.95 (-3.39%) | 58,787 |
16 Apr 2021 | INR | 28.5 | 28.95 | 27.6 | 28 | 28 | +0.4 (+1.45%) | 86,524 |
15 Apr 2021 | INR | 27.85 | 28.2 | 27.3 | 27.6 | 27.6 | +0.7 (+2.60%) | 147,694 |
13 Apr 2021 | INR | 29.15 | 29.15 | 26.5 | 26.9 | 26.9 | -0.95 (-3.41%) | 90,373 |
12 Apr 2021 | INR | 28.75 | 29 | 26.7 | 27.85 | 27.85 | -0.1 (-0.36%) | 122,907 |
9 Apr 2021 | INR | 28.15 | 28.15 | 26.2 | 27.95 | 27.95 | +1.05 (+3.90%) | 30,566 |
8 Apr 2021 | INR | 28 | 28.75 | 26.8 | 26.9 | 26.9 | -1.3 (-4.61%) | 23,182 |