Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 47.5 | 54 | 46.1 | 51.2 | 51.2 | +6 (+13.27%) | 84,499 |
21 May 2021 | INR | 42.5 | 46.45 | 42.05 | 45.2 | 45.2 | +2.75 (+6.48%) | 47,140 |
20 May 2021 | INR | 42.8 | 42.8 | 41.95 | 42.45 | 42.45 | +0.1 (+0.24%) | 4,868 |
19 May 2021 | INR | 40.5 | 42.7 | 40.5 | 42.35 | 42.35 | +0.4 (+0.95%) | 7,068 |
18 May 2021 | INR | 42 | 42.9 | 40.35 | 41.95 | 41.95 | +1.45 (+3.58%) | 12,753 |
17 May 2021 | INR | 40 | 41 | 39.85 | 40.5 | 40.5 | +0.5 (+1.25%) | 14,499 |
14 May 2021 | INR | 40.55 | 41.45 | 39.55 | 40 | 40 | -1.5 (-3.61%) | 4,520 |
12 May 2021 | INR | 40.4 | 41.7 | 40 | 41.5 | 41.5 | +1.1 (+2.72%) | 801 |
11 May 2021 | INR | 40.05 | 41.4 | 39 | 40.4 | 40.4 | -0.65 (-1.58%) | 8,243 |
10 May 2021 | INR | 41 | 42.8 | 40.5 | 41.05 | 41.05 | -0.25 (-0.61%) | 15,914 |
7 May 2021 | INR | 41 | 41.8 | 40.55 | 41.3 | 41.3 | -0.3 (-0.72%) | 13,322 |
6 May 2021 | INR | 41.75 | 42.15 | 40.9 | 41.6 | 41.6 | +0.2 (+0.48%) | 9,687 |
5 May 2021 | INR | 42 | 42 | 40.15 | 41.4 | 41.4 | -0.15 (-0.36%) | 11,428 |
4 May 2021 | INR | 41 | 41.7 | 40.35 | 41.55 | 41.55 | +0.9 (+2.21%) | 10,255 |
3 May 2021 | INR | 38.2 | 41.6 | 38.2 | 40.65 | 40.65 | -0.25 (-0.61%) | 7,971 |
30 Apr 2021 | INR | 42.5 | 42.5 | 39.6 | 40.9 | 40.9 | +0.15 (+0.37%) | 8,481 |
29 Apr 2021 | INR | 41.7 | 41.7 | 40 | 40.75 | 40.75 | -0.35 (-0.85%) | 9,129 |
28 Apr 2021 | INR | 39.15 | 41.8 | 39.15 | 41.1 | 41.1 | +0.1 (+0.24%) | 8,011 |
27 Apr 2021 | INR | 41.8 | 41.8 | 38.75 | 41 | 41 | 0.0 (0.0%) | 2,603 |
26 Apr 2021 | INR | 45.9 | 45.9 | 37 | 41 | 41 | +0.6 (+1.49%) | 14,205 |
23 Apr 2021 | INR | 45.2 | 45.2 | 37.05 | 40.4 | 40.4 | -0.6 (-1.46%) | 14,196 |
22 Apr 2021 | INR | 41.25 | 41.25 | 39.1 | 41 | 41 | +1.7 (+4.33%) | 8,689 |
20 Apr 2021 | INR | 41.8 | 41.8 | 38.7 | 39.3 | 39.3 | -1.1 (-2.72%) | 9,346 |
19 Apr 2021 | INR | 41.7 | 41.7 | 36.35 | 40.4 | 40.4 | -0.25 (-0.62%) | 8,633 |
16 Apr 2021 | INR | 41.5 | 41.5 | 39.1 | 40.65 | 40.65 | +0.95 (+2.39%) | 601 |
15 Apr 2021 | INR | 41.45 | 41.45 | 39.5 | 39.7 | 39.7 | -1.75 (-4.22%) | 8,138 |
13 Apr 2021 | INR | 40 | 41.45 | 40 | 41.45 | 41.45 | +0.25 (+0.61%) | 310 |
12 Apr 2021 | INR | 39.8 | 41.85 | 39.5 | 41.2 | 41.2 | -0.1 (-0.24%) | 9,561 |
9 Apr 2021 | INR | 42.55 | 42.55 | 41 | 41.3 | 41.3 | +0.95 (+2.35%) | 5,762 |
8 Apr 2021 | INR | 41.5 | 41.5 | 40.15 | 40.35 | 40.35 | 0.0 (0.0%) | 2,872 |