Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 60.1 | 62.05 | 59.8 | 61.1 | 61.1 | +1.6 (+2.69%) | 29,435 |
21 May 2021 | INR | 63 | 64 | 58.55 | 59.5 | 59.5 | -3.4 (-5.41%) | 54,126 |
20 May 2021 | INR | 59.35 | 65 | 59 | 62.9 | 62.9 | +4.25 (+7.25%) | 33,535 |
19 May 2021 | INR | 57.75 | 59.65 | 57.5 | 58.65 | 58.65 | +1.4 (+2.45%) | 10,710 |
18 May 2021 | INR | 57.5 | 57.95 | 54.3 | 57.25 | 57.25 | -0.25 (-0.43%) | 13,665 |
17 May 2021 | INR | 59.9 | 59.9 | 56.55 | 57.5 | 57.5 | +0.05 (+0.09%) | 9,977 |
14 May 2021 | INR | 58.9 | 59 | 57.05 | 57.45 | 57.45 | -0.8 (-1.37%) | 4,168 |
12 May 2021 | INR | 57.05 | 58.9 | 57.05 | 58.25 | 58.25 | +1.2 (+2.10%) | 31,511 |
11 May 2021 | INR | 56.5 | 58.6 | 55.65 | 57.05 | 57.05 | +1.2 (+2.15%) | 21,997 |
10 May 2021 | INR | 56.65 | 57.45 | 55.1 | 55.85 | 55.85 | -0.1 (-0.18%) | 31,188 |
7 May 2021 | INR | 56.95 | 56.95 | 54.5 | 55.95 | 55.95 | 0.0 (0.0%) | 12,056 |
6 May 2021 | INR | 55.15 | 56.55 | 55 | 55.95 | 55.95 | +1.25 (+2.29%) | 3,740 |
5 May 2021 | INR | 56.05 | 56.05 | 53.7 | 54.7 | 54.7 | -1.35 (-2.41%) | 39,853 |
4 May 2021 | INR | 62.55 | 62.7 | 55.7 | 56.05 | 56.05 | -4.35 (-7.20%) | 68,879 |
3 May 2021 | INR | 59.8 | 61.45 | 55.3 | 60.4 | 60.4 | +0.6 (+1.00%) | 41,423 |
30 Apr 2021 | INR | 58.9 | 63.2 | 56.1 | 59.8 | 59.8 | +4 (+7.17%) | 56,508 |
29 Apr 2021 | INR | 59.25 | 59.25 | 55.5 | 55.8 | 55.8 | +0.65 (+1.18%) | 27,372 |
28 Apr 2021 | INR | 55.5 | 57.2 | 54.9 | 55.15 | 55.15 | +0.5 (+0.91%) | 16,546 |
27 Apr 2021 | INR | 54.9 | 55.25 | 54.45 | 54.65 | 54.65 | +0.55 (+1.02%) | 3,883 |
26 Apr 2021 | INR | 55.65 | 55.95 | 52.6 | 54.1 | 54.1 | -1.15 (-2.08%) | 9,528 |
23 Apr 2021 | INR | 56.05 | 57 | 54.5 | 55.25 | 55.25 | -0.9 (-1.60%) | 5,448 |
22 Apr 2021 | INR | 53.95 | 56.45 | 52.5 | 56.15 | 56.15 | +2.7 (+5.05%) | 12,791 |
20 Apr 2021 | INR | 54.45 | 55 | 52.2 | 53.45 | 53.45 | +0.65 (+1.23%) | 7,520 |
19 Apr 2021 | INR | 53 | 55.95 | 51.5 | 52.8 | 52.8 | -3.9 (-6.88%) | 76,673 |
16 Apr 2021 | INR | 56.9 | 57.6 | 56 | 56.7 | 56.7 | +0.25 (+0.44%) | 3,465 |
15 Apr 2021 | INR | 58.3 | 58.3 | 55.8 | 56.45 | 56.45 | -0.65 (-1.14%) | 599 |
13 Apr 2021 | INR | 56.85 | 57.9 | 56.3 | 57.1 | 57.1 | +0.6 (+1.06%) | 7,048 |
12 Apr 2021 | INR | 59.15 | 60.95 | 54.55 | 56.5 | 56.5 | -4.45 (-7.30%) | 14,221 |
9 Apr 2021 | INR | 61.6 | 62.45 | 60.6 | 60.95 | 60.95 | -0.6 (-0.97%) | 4,028 |
8 Apr 2021 | INR | 61.75 | 63 | 61.5 | 61.55 | 61.55 | +0.3 (+0.49%) | 6,090 |