Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 54.2 | 55.7 | 53.65 | 54.4 | 36.2667 | +0.2 (+0.37%) | 175,000 |
21 May 2021 | INR | 57.5 | 58.35 | 54 | 54.2 | 36.1333 | -2.95 (-5.16%) | 412,500 |
20 May 2021 | INR | 55 | 59.05 | 54.5 | 57.15 | 38.1 | +2.95 (+5.44%) | 990,000 |
19 May 2021 | INR | 47 | 54.2 | 45.6 | 54.2 | 36.1333 | +9 (+19.91%) | 1,200,000 |
18 May 2021 | INR | 45.8 | 45.85 | 42.3 | 45.2 | 30.1333 | -0.05 (-0.11%) | 62,500 |
17 May 2021 | INR | 44 | 45.45 | 43.5 | 45.25 | 30.1667 | +2.6 (+6.10%) | 110,000 |
14 May 2021 | INR | 45 | 45.5 | 42.5 | 42.65 | 28.4333 | -3.5 (-7.58%) | 142,500 |
12 May 2021 | INR | 45.2 | 46.85 | 44.6 | 46.15 | 30.7667 | -0.75 (-1.60%) | 42,500 |
11 May 2021 | INR | 47.5 | 47.8 | 45.05 | 46.9 | 31.2667 | +0.75 (+1.63%) | 27,500 |
10 May 2021 | INR | 46.5 | 47.8 | 43 | 46.15 | 30.7667 | +1.3 (+2.90%) | 157,500 |
7 May 2021 | INR | 42.8 | 47 | 42 | 44.85 | 29.9 | +1.85 (+4.30%) | 72,500 |
6 May 2021 | INR | 42.2 | 43 | 42 | 43 | 28.6667 | +1 (+2.38%) | 40,000 |
5 May 2021 | INR | 42.15 | 42.15 | 42 | 42 | 28 | -1.6 (-3.67%) | 17,500 |
4 May 2021 | INR | 43.6 | 43.6 | 43.6 | 43.6 | 29.0667 | -0.25 (-0.57%) | 2,500 |
3 May 2021 | INR | 43.85 | 43.85 | 43.85 | 43.85 | 29.2333 | 0.0 (0.0%) | 0 |
30 Apr 2021 | INR | 43.85 | 43.85 | 43.85 | 43.85 | 29.2333 | 0.0 (0.0%) | 0 |
29 Apr 2021 | INR | 43.4 | 43.85 | 43.35 | 43.85 | 29.2333 | +0.2 (+0.46%) | 30,000 |
28 Apr 2021 | INR | 42.1 | 43.8 | 42.05 | 43.65 | 29.1 | 0.0 (0.0%) | 50,000 |
27 Apr 2021 | INR | 42 | 43.8 | 41.9 | 43.65 | 29.1 | +0.15 (+0.34%) | 55,000 |
26 Apr 2021 | INR | 41 | 43.8 | 41 | 43.5 | 29 | +1.6 (+3.82%) | 130,000 |
23 Apr 2021 | INR | 41.8 | 42.05 | 41.05 | 41.9 | 27.9333 | +0.85 (+2.07%) | 30,000 |
22 Apr 2021 | INR | 42.05 | 42.2 | 41.05 | 41.05 | 27.3667 | -1 (-2.38%) | 25,000 |
20 Apr 2021 | INR | 41.05 | 42.05 | 40.65 | 42.05 | 28.0333 | +1.05 (+2.56%) | 135,000 |
19 Apr 2021 | INR | 40.5 | 41 | 40.5 | 41 | 27.3333 | +0.5 (+1.23%) | 10,000 |
16 Apr 2021 | INR | 41.9 | 42.6 | 39.35 | 40.5 | 27 | -1.35 (-3.23%) | 100,000 |
15 Apr 2021 | INR | 40.1 | 41.85 | 40.1 | 41.85 | 27.9 | +1.45 (+3.59%) | 20,000 |
13 Apr 2021 | INR | 41 | 41.85 | 40.4 | 40.4 | 26.9333 | -1 (-2.42%) | 20,000 |
12 Apr 2021 | INR | 40 | 41.4 | 40 | 41.4 | 27.6 | +0.4 (+0.98%) | 40,000 |
9 Apr 2021 | INR | 42.25 | 42.45 | 41 | 41 | 27.3333 | -0.4 (-0.97%) | 30,000 |
8 Apr 2021 | INR | 42 | 42 | 41.4 | 41.4 | 27.6 | +0.3 (+0.73%) | 75,000 |