Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 25.05 | 26.8 | 25.05 | 26.55 | 26.55 | +1 (+3.91%) | 21,587 |
21 May 2021 | INR | 26.25 | 26.3 | 25 | 25.55 | 25.55 | +0.05 (+0.20%) | 9,305 |
20 May 2021 | INR | 25.8 | 26.4 | 25.15 | 25.5 | 25.5 | -0.45 (-1.73%) | 15,786 |
19 May 2021 | INR | 26.15 | 26.5 | 25.85 | 25.95 | 25.95 | -0.35 (-1.33%) | 11,627 |
18 May 2021 | INR | 25.7 | 26.95 | 25.6 | 26.3 | 26.3 | -0.35 (-1.31%) | 9,486 |
17 May 2021 | INR | 26.4 | 27.3 | 26 | 26.65 | 26.65 | -0.1 (-0.37%) | 34,835 |
14 May 2021 | INR | 28.45 | 28.45 | 26.05 | 26.75 | 26.75 | -0.65 (-2.37%) | 18,480 |
12 May 2021 | INR | 29.3 | 29.65 | 27.05 | 27.4 | 27.4 | -1 (-3.52%) | 67,527 |
11 May 2021 | INR | 27.05 | 28.4 | 25.75 | 28.4 | 28.4 | +1.35 (+4.99%) | 112,674 |
10 May 2021 | INR | 26.6 | 27.05 | 26.55 | 27.05 | 27.05 | +1.25 (+4.84%) | 65,353 |
7 May 2021 | INR | 24.55 | 25.85 | 24.05 | 25.8 | 25.8 | +1.15 (+4.67%) | 73,237 |
6 May 2021 | INR | 25.45 | 25.45 | 24.05 | 24.65 | 24.65 | -0.4 (-1.60%) | 6,198 |
5 May 2021 | INR | 25.25 | 25.45 | 24.5 | 25.05 | 25.05 | +0.5 (+2.04%) | 2,154 |
4 May 2021 | INR | 27 | 27 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 34,674 |
3 May 2021 | INR | 25 | 25.95 | 24.3 | 25.8 | 25.8 | +0.65 (+2.58%) | 17,528 |
30 Apr 2021 | INR | 26.6 | 26.6 | 25 | 25.15 | 25.15 | -0.75 (-2.90%) | 6,411 |
29 Apr 2021 | INR | 25.85 | 26 | 24.55 | 25.9 | 25.9 | +0.9 (+3.60%) | 14,959 |
28 Apr 2021 | INR | 26.3 | 26.7 | 24.6 | 25 | 25 | -0.5 (-1.96%) | 4,477 |
27 Apr 2021 | INR | 24.3 | 25.5 | 23.3 | 25.5 | 25.5 | +1.2 (+4.94%) | 10,990 |
26 Apr 2021 | INR | 24.2 | 24.3 | 24 | 24.3 | 24.3 | +1.15 (+4.97%) | 4,018 |
23 Apr 2021 | INR | 22.25 | 23.15 | 22.25 | 23.15 | 23.15 | +1.1 (+4.99%) | 2,598 |
22 Apr 2021 | INR | 21.7 | 22.5 | 21.7 | 22.05 | 22.05 | -0.65 (-2.86%) | 5,545 |
20 Apr 2021 | INR | 23.75 | 23.75 | 22.6 | 22.7 | 22.7 | -1.05 (-4.42%) | 8,950 |
19 Apr 2021 | INR | 24.05 | 24.7 | 23.75 | 23.75 | 23.75 | -1.2 (-4.81%) | 10,962 |
16 Apr 2021 | INR | 24.1 | 25.35 | 23.05 | 24.95 | 24.95 | +0.8 (+3.31%) | 6,667 |
15 Apr 2021 | INR | 24.2 | 24.85 | 23.75 | 24.15 | 24.15 | -0.8 (-3.21%) | 47,050 |
13 Apr 2021 | INR | 23.1 | 25.45 | 23.1 | 24.95 | 24.95 | +0.7 (+2.89%) | 5,809 |
12 Apr 2021 | INR | 25 | 25 | 24.25 | 24.25 | 24.25 | -1.25 (-4.90%) | 4,770 |
9 Apr 2021 | INR | 26 | 26 | 25.35 | 25.5 | 25.5 | -1.1 (-4.14%) | 13,294 |
8 Apr 2021 | INR | 28.45 | 28.95 | 26.55 | 26.6 | 26.6 | -1.1 (-3.97%) | 38,085 |