Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | INR | 29.15 | 29.15 | 29 | 29.05 | 29.05 | +0.15 (+0.52%) | 595 |
24 May 2021 | INR | 28.8 | 29.35 | 28.8 | 28.9 | 28.9 | +0.2 (+0.70%) | 1,325 |
21 May 2021 | INR | 28.95 | 28.95 | 28.55 | 28.7 | 28.7 | +0.15 (+0.53%) | 1,850 |
20 May 2021 | INR | 28.3 | 29 | 28.2 | 28.55 | 28.55 | -0.9 (-3.06%) | 2,104 |
19 May 2021 | INR | 28.5 | 29.45 | 28.5 | 29.45 | 29.45 | +0.85 (+2.97%) | 1,405 |
18 May 2021 | INR | 29.3 | 29.3 | 28.5 | 28.6 | 28.6 | 0.0 (0.0%) | 10,643 |
17 May 2021 | INR | 29.1 | 31 | 28.3 | 28.6 | 28.6 | +0.6 (+2.14%) | 4,688 |
14 May 2021 | INR | 28.05 | 28.2 | 28 | 28 | 28 | +0.3 (+1.08%) | 1,906 |
12 May 2021 | INR | 27.95 | 28 | 27.6 | 27.7 | 27.7 | +0.25 (+0.91%) | 1,460 |
11 May 2021 | INR | 27 | 29 | 27 | 27.45 | 27.45 | -0.05 (-0.18%) | 8,943 |
10 May 2021 | INR | 27.95 | 27.95 | 27 | 27.5 | 27.5 | +0.2 (+0.73%) | 14,704 |
7 May 2021 | INR | 26.95 | 27.3 | 26.75 | 27.3 | 27.3 | +0.45 (+1.68%) | 5,707 |
6 May 2021 | INR | 26.75 | 27.15 | 26.1 | 26.85 | 26.85 | +0.9 (+3.47%) | 1,443 |
5 May 2021 | INR | 30.9 | 30.9 | 24.6 | 25.95 | 25.95 | -0.65 (-2.44%) | 9,078 |
4 May 2021 | INR | 27.5 | 27.5 | 26.6 | 26.6 | 26.6 | -0.55 (-2.03%) | 400 |
3 May 2021 | INR | 26.65 | 27.15 | 26.35 | 27.15 | 27.15 | +1 (+3.82%) | 1,582 |
30 Apr 2021 | INR | 26.85 | 32.3 | 26 | 26.15 | 26.15 | -1.85 (-6.61%) | 6,307 |
29 Apr 2021 | INR | 27.5 | 28.65 | 26.95 | 28 | 28 | +0.25 (+0.90%) | 19,976 |
28 Apr 2021 | INR | 29.05 | 29.1 | 27 | 27.75 | 27.75 | -2.15 (-7.19%) | 39,620 |
27 Apr 2021 | INR | 28.6 | 30.65 | 28.6 | 29.9 | 29.9 | +0.65 (+2.22%) | 13,093 |
26 Apr 2021 | INR | 28.6 | 29.5 | 28.6 | 29.25 | 29.25 | +0.25 (+0.86%) | 4,810 |
23 Apr 2021 | INR | 28.2 | 29.6 | 28.15 | 29 | 29 | +0.85 (+3.02%) | 4,469 |
22 Apr 2021 | INR | 28.5 | 28.55 | 28.1 | 28.15 | 28.15 | -0.05 (-0.18%) | 13,309 |
20 Apr 2021 | INR | 28.75 | 29.3 | 28.2 | 28.2 | 28.2 | -0.8 (-2.76%) | 5,752 |
19 Apr 2021 | INR | 28.5 | 29.9 | 28.2 | 29 | 29 | +0.35 (+1.22%) | 16,368 |
16 Apr 2021 | INR | 28.6 | 29.6 | 28.6 | 28.65 | 28.65 | 0.0 (0.0%) | 4,208 |
15 Apr 2021 | INR | 29.95 | 29.95 | 28.1 | 28.65 | 28.65 | +0.4 (+1.42%) | 9,718 |
13 Apr 2021 | INR | 29.4 | 29.4 | 28.25 | 28.25 | 28.25 | -0.5 (-1.74%) | 1,659 |
12 Apr 2021 | INR | 29.8 | 31.45 | 28.6 | 28.75 | 28.75 | -1.65 (-5.43%) | 15,724 |
9 Apr 2021 | INR | 33.5 | 34.1 | 30.35 | 30.4 | 30.4 | +0.55 (+1.84%) | 56,759 |