Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 54.1 | 58.9 | 54.1 | 55 | 55 | -1.6 (-2.83%) | 9,590 |
21 May 2021 | INR | 60.65 | 60.65 | 56.05 | 56.6 | 56.6 | -2.05 (-3.50%) | 4,918 |
20 May 2021 | INR | 56.5 | 61 | 56.5 | 58.65 | 58.65 | -0.55 (-0.93%) | 2,298 |
19 May 2021 | INR | 61.65 | 62 | 58.65 | 59.2 | 59.2 | -2.5 (-4.05%) | 10,024 |
18 May 2021 | INR | 62.2 | 62.2 | 59.55 | 61.7 | 61.7 | +2.45 (+4.14%) | 15,993 |
17 May 2021 | INR | 59.2 | 59.25 | 57.6 | 59.25 | 59.25 | +2.8 (+4.96%) | 3,126 |
14 May 2021 | INR | 56.5 | 56.5 | 55.15 | 56.45 | 56.45 | +2.6 (+4.83%) | 11,179 |
12 May 2021 | INR | 53.85 | 53.85 | 50.95 | 53.85 | 53.85 | +2.55 (+4.97%) | 3,821 |
11 May 2021 | INR | 50.7 | 51.3 | 50.7 | 51.3 | 51.3 | +2.4 (+4.91%) | 4,370 |
10 May 2021 | INR | 48.45 | 48.9 | 48.25 | 48.9 | 48.9 | +2.3 (+4.94%) | 9,422 |
7 May 2021 | INR | 46 | 46.6 | 44 | 46.6 | 46.6 | +2.2 (+4.95%) | 5,437 |
6 May 2021 | INR | 41.75 | 44.4 | 41.75 | 44.4 | 44.4 | +2.1 (+4.96%) | 2,222 |
5 May 2021 | INR | 45.65 | 45.65 | 41.45 | 42.3 | 42.3 | -1.3 (-2.98%) | 4,354 |
4 May 2021 | INR | 44.3 | 45.8 | 42.3 | 43.6 | 43.6 | -0.85 (-1.91%) | 4,882 |
3 May 2021 | INR | 44.55 | 47 | 44.2 | 44.45 | 44.45 | -1.8 (-3.89%) | 4,472 |
30 Apr 2021 | INR | 43.1 | 46.9 | 43.1 | 46.25 | 46.25 | +1.55 (+3.47%) | 3,025 |
29 Apr 2021 | INR | 45 | 48 | 43.8 | 44.7 | 44.7 | -1.4 (-3.04%) | 7,003 |
28 Apr 2021 | INR | 46.8 | 46.8 | 44 | 46.1 | 46.1 | +1.5 (+3.36%) | 9,623 |
27 Apr 2021 | INR | 44.6 | 44.6 | 44.4 | 44.6 | 44.6 | +2.1 (+4.94%) | 3,973 |
26 Apr 2021 | INR | 42.35 | 43.05 | 41.75 | 42.5 | 42.5 | +1.5 (+3.66%) | 48,213 |
23 Apr 2021 | INR | 39.3 | 42.6 | 39.3 | 41 | 41 | +0.05 (+0.12%) | 303,012 |
22 Apr 2021 | INR | 38.1 | 41 | 38.1 | 40.95 | 40.95 | +1.1 (+2.76%) | 1,581 |
20 Apr 2021 | INR | 38.1 | 40 | 38.1 | 39.85 | 39.85 | -0.05 (-0.13%) | 263 |
19 Apr 2021 | INR | 40.1 | 40.1 | 39.9 | 39.9 | 39.9 | -2.1 (-5%) | 505 |
16 Apr 2021 | INR | 43 | 43 | 41.05 | 42 | 42 | -0.9 (-2.10%) | 3,312 |
15 Apr 2021 | INR | 42 | 42.9 | 42 | 42.9 | 42.9 | 0.0 (0.0%) | 1,010 |
13 Apr 2021 | INR | 42.3 | 43 | 41.9 | 42.9 | 42.9 | +1.9 (+4.63%) | 6,095 |
12 Apr 2021 | INR | 45.2 | 45.2 | 41 | 41 | 41 | -2.05 (-4.76%) | 22,720 |
9 Apr 2021 | INR | 39.9 | 43.9 | 39.9 | 43.05 | 43.05 | +1.15 (+2.74%) | 6,287 |
8 Apr 2021 | INR | 40.35 | 42 | 40.05 | 41.9 | 41.9 | +1.55 (+3.84%) | 16,634 |