Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 41.8 | 43.4 | 41.1 | 42.35 | 42.35 | +0.65 (+1.56%) | 300,740 |
21 May 2021 | INR | 42.9 | 43.85 | 41.5 | 41.7 | 41.7 | -0.75 (-1.77%) | 98,695 |
20 May 2021 | INR | 43.1 | 44.9 | 41.7 | 42.45 | 42.45 | -0.65 (-1.51%) | 495,767 |
19 May 2021 | INR | 39 | 44.4 | 39 | 43.1 | 43.1 | +4.15 (+10.65%) | 922,214 |
18 May 2021 | INR | 35.85 | 39.5 | 35.6 | 38.95 | 38.95 | +3.8 (+10.81%) | 270,760 |
17 May 2021 | INR | 35.55 | 36.1 | 34.5 | 35.15 | 35.15 | -0.45 (-1.26%) | 52,787 |
14 May 2021 | INR | 35.8 | 36.05 | 35.1 | 35.6 | 35.6 | +0.3 (+0.85%) | 184,883 |
12 May 2021 | INR | 35.8 | 36.65 | 34.95 | 35.3 | 35.3 | -0.55 (-1.53%) | 76,010 |
11 May 2021 | INR | 36.3 | 36.8 | 35.55 | 35.85 | 35.85 | -0.45 (-1.24%) | 139,836 |
10 May 2021 | INR | 36 | 37.5 | 35.9 | 36.3 | 36.3 | +0.4 (+1.11%) | 201,555 |
7 May 2021 | INR | 34.85 | 37.3 | 32.9 | 35.9 | 35.9 | +1.3 (+3.76%) | 563,520 |
6 May 2021 | INR | 34.45 | 35.25 | 34.25 | 34.6 | 34.6 | +0.3 (+0.87%) | 65,071 |
5 May 2021 | INR | 35 | 35.45 | 34 | 34.3 | 34.3 | -0.25 (-0.72%) | 66,663 |
4 May 2021 | INR | 34.25 | 35.3 | 33.6 | 34.55 | 34.55 | -0.3 (-0.86%) | 69,697 |
3 May 2021 | INR | 34.1 | 35.45 | 33.7 | 34.85 | 34.85 | +0.8 (+2.35%) | 124,328 |
30 Apr 2021 | INR | 34.9 | 34.9 | 33.8 | 34.05 | 34.05 | -0.1 (-0.29%) | 21,877 |
29 Apr 2021 | INR | 35.3 | 35.3 | 34.05 | 34.15 | 34.15 | -0.6 (-1.73%) | 47,670 |
28 Apr 2021 | INR | 34.55 | 35.6 | 34.3 | 34.75 | 34.75 | +0.55 (+1.61%) | 32,750 |
27 Apr 2021 | INR | 34.95 | 35.15 | 33.95 | 34.2 | 34.2 | -0.5 (-1.44%) | 209,151 |
26 Apr 2021 | INR | 35 | 35.15 | 34.5 | 34.7 | 34.7 | +0.15 (+0.43%) | 92,675 |
23 Apr 2021 | INR | 37.95 | 37.95 | 34.35 | 34.55 | 34.55 | -3.45 (-9.08%) | 129,896 |
22 Apr 2021 | INR | 32.45 | 38.85 | 31.6 | 38 | 38 | +5.5 (+16.92%) | 313,703 |
20 Apr 2021 | INR | 32.5 | 33.7 | 32.1 | 32.5 | 32.5 | +0.8 (+2.52%) | 46,632 |
19 Apr 2021 | INR | 32.05 | 32.15 | 31.05 | 31.7 | 31.7 | -1.1 (-3.35%) | 29,751 |
16 Apr 2021 | INR | 33 | 33.35 | 32.5 | 32.8 | 32.8 | -0.15 (-0.46%) | 29,776 |
15 Apr 2021 | INR | 32.1 | 33.55 | 32.1 | 32.95 | 32.95 | -0.5 (-1.49%) | 69,537 |
13 Apr 2021 | INR | 33.9 | 34.1 | 32.85 | 33.45 | 33.45 | +0.4 (+1.21%) | 40,498 |
12 Apr 2021 | INR | 34 | 34.15 | 32.45 | 33.05 | 33.05 | -2.35 (-6.64%) | 120,655 |
9 Apr 2021 | INR | 36.6 | 36.75 | 35.15 | 35.4 | 35.4 | -1 (-2.75%) | 98,653 |
8 Apr 2021 | INR | 33.75 | 38.2 | 33.75 | 36.4 | 36.4 | +2.9 (+8.66%) | 178,827 |