Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 105 | 115.35 | 100.15 | 115.35 | 115.35 | +19.2 (+19.97%) | 83,467 |
21 May 2021 | INR | 101.05 | 101.05 | 94.8 | 96.15 | 96.15 | -1.85 (-1.89%) | 10,533 |
20 May 2021 | INR | 99.6 | 101.6 | 97.9 | 98 | 98 | -1 (-1.01%) | 11,016 |
19 May 2021 | INR | 103 | 104.9 | 96.5 | 99 | 99 | -3.5 (-3.41%) | 24,221 |
18 May 2021 | INR | 98.05 | 104 | 96.9 | 102.5 | 102.5 | +4.8 (+4.91%) | 56,835 |
17 May 2021 | INR | 88.95 | 101.75 | 87 | 97.7 | 97.7 | +9.75 (+11.09%) | 86,941 |
14 May 2021 | INR | 92.55 | 94.15 | 86.6 | 87.95 | 87.95 | -2.45 (-2.71%) | 13,020 |
12 May 2021 | INR | 88.6 | 95 | 87.15 | 90.4 | 90.4 | +2.8 (+3.20%) | 26,100 |
11 May 2021 | INR | 89.05 | 89.4 | 85.5 | 87.6 | 87.6 | -2.45 (-2.72%) | 13,261 |
10 May 2021 | INR | 99 | 99 | 89.1 | 90.05 | 90.05 | -2.7 (-2.91%) | 10,692 |
7 May 2021 | INR | 94.35 | 96 | 92 | 92.75 | 92.75 | -2.2 (-2.32%) | 2,706 |
6 May 2021 | INR | 97.3 | 97.9 | 94 | 94.95 | 94.95 | -2.25 (-2.31%) | 4,002 |
5 May 2021 | INR | 99 | 100 | 95.75 | 97.2 | 97.2 | +0.45 (+0.47%) | 8,920 |
4 May 2021 | INR | 101.75 | 102 | 95.75 | 96.75 | 96.75 | -3.6 (-3.59%) | 14,604 |
3 May 2021 | INR | 101 | 103.45 | 99 | 100.35 | 100.35 | +1.25 (+1.26%) | 6,944 |
30 Apr 2021 | INR | 98.7 | 104.55 | 96.5 | 99.1 | 99.1 | +1.4 (+1.43%) | 16,632 |
29 Apr 2021 | INR | 97.1 | 103.8 | 96 | 97.7 | 97.7 | -2.3 (-2.30%) | 20,749 |
28 Apr 2021 | INR | 94.25 | 107.35 | 94.25 | 100 | 100 | +7.6 (+8.23%) | 89,406 |
27 Apr 2021 | INR | 86.5 | 93.4 | 85.1 | 92.4 | 92.4 | +6.2 (+7.19%) | 26,477 |
26 Apr 2021 | INR | 86.25 | 94.35 | 85.1 | 86.2 | 86.2 | -4.95 (-5.43%) | 23,691 |
23 Apr 2021 | INR | 94.65 | 98.9 | 89.85 | 91.15 | 91.15 | -2.95 (-3.13%) | 37,379 |
22 Apr 2021 | INR | 86.5 | 96.4 | 81.95 | 94.1 | 94.1 | +9.3 (+10.97%) | 58,118 |
20 Apr 2021 | INR | 87.9 | 88.3 | 84.05 | 84.8 | 84.8 | +1.45 (+1.74%) | 12,484 |
19 Apr 2021 | INR | 87.2 | 90 | 77 | 83.35 | 83.35 | -5.1 (-5.77%) | 78,226 |
16 Apr 2021 | INR | 76.1 | 89.9 | 75.15 | 88.45 | 88.45 | +13.3 (+17.70%) | 159,979 |
15 Apr 2021 | INR | 71.3 | 77 | 69.35 | 75.15 | 75.15 | +2.6 (+3.58%) | 6,306 |
13 Apr 2021 | INR | 71.95 | 75 | 68 | 72.55 | 72.55 | +1.9 (+2.69%) | 7,132 |
12 Apr 2021 | INR | 71.2 | 72.5 | 65.4 | 70.65 | 70.65 | -1.6 (-2.21%) | 19,875 |
9 Apr 2021 | INR | 72.65 | 74.55 | 71.1 | 72.25 | 72.25 | -0.7 (-0.96%) | 3,696 |
8 Apr 2021 | INR | 75.75 | 77.4 | 71.1 | 72.95 | 72.95 | +1.55 (+2.17%) | 8,087 |