Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 27.8 | 28.5 | 26.4 | 26.9 | 26.9 | -0.4 (-1.47%) | 28,760 |
21 May 2021 | INR | 29.45 | 29.45 | 26.9 | 27.3 | 27.3 | -1.45 (-5.04%) | 48,978 |
20 May 2021 | INR | 29.45 | 29.5 | 28.75 | 28.75 | 28.75 | -0.4 (-1.37%) | 3,231 |
19 May 2021 | INR | 30.1 | 30.45 | 29 | 29.15 | 29.15 | -1.15 (-3.80%) | 10,297 |
18 May 2021 | INR | 29.7 | 30.55 | 29.5 | 30.3 | 30.3 | +0.9 (+3.06%) | 17,161 |
17 May 2021 | INR | 29.05 | 30 | 29.05 | 29.4 | 29.4 | +0.35 (+1.20%) | 6,197 |
14 May 2021 | INR | 29.6 | 29.6 | 28.55 | 29.05 | 29.05 | 0.0 (0.0%) | 2,222 |
12 May 2021 | INR | 29.4 | 29.45 | 28.2 | 29.05 | 29.05 | 0.0 (0.0%) | 6,728 |
11 May 2021 | INR | 29 | 29.6 | 28.75 | 29.05 | 29.05 | +0.3 (+1.04%) | 15,109 |
10 May 2021 | INR | 28.7 | 29.4 | 28.1 | 28.75 | 28.75 | +0.6 (+2.13%) | 5,694 |
7 May 2021 | INR | 28.6 | 29.1 | 27.9 | 28.15 | 28.15 | -0.65 (-2.26%) | 7,245 |
6 May 2021 | INR | 28.55 | 28.9 | 27.1 | 28.8 | 28.8 | +0.55 (+1.95%) | 9,415 |
5 May 2021 | INR | 27.45 | 29.1 | 27 | 28.25 | 28.25 | +0.2 (+0.71%) | 4,471 |
4 May 2021 | INR | 28 | 29 | 27.95 | 28.05 | 28.05 | +0.05 (+0.18%) | 3,405 |
3 May 2021 | INR | 27.4 | 28.2 | 27.4 | 28 | 28 | +0.15 (+0.54%) | 3,493 |
30 Apr 2021 | INR | 27.85 | 28.5 | 27.25 | 27.85 | 27.85 | -0.45 (-1.59%) | 5,055 |
29 Apr 2021 | INR | 29 | 29 | 28.2 | 28.3 | 28.3 | +0.4 (+1.43%) | 2,981 |
28 Apr 2021 | INR | 28 | 28 | 27.5 | 27.9 | 27.9 | +0.45 (+1.64%) | 2,931 |
27 Apr 2021 | INR | 26.9 | 27.55 | 26.85 | 27.45 | 27.45 | +0.4 (+1.48%) | 4,400 |
26 Apr 2021 | INR | 27.8 | 28.25 | 26.5 | 27.05 | 27.05 | +0.1 (+0.37%) | 1,580 |
23 Apr 2021 | INR | 26.75 | 27.45 | 26.35 | 26.95 | 26.95 | +0.25 (+0.94%) | 4,252 |
22 Apr 2021 | INR | 26.7 | 27.1 | 26.45 | 26.7 | 26.7 | -0.5 (-1.84%) | 5,345 |
20 Apr 2021 | INR | 27.55 | 28 | 26.5 | 27.2 | 27.2 | -0.05 (-0.18%) | 7,190 |
19 Apr 2021 | INR | 28.4 | 28.4 | 27.1 | 27.25 | 27.25 | -1.25 (-4.39%) | 9,450 |
16 Apr 2021 | INR | 29.05 | 29.85 | 28.2 | 28.5 | 28.5 | -0.1 (-0.35%) | 2,222 |
15 Apr 2021 | INR | 29.25 | 29.25 | 28.05 | 28.6 | 28.6 | -0.65 (-2.22%) | 3,332 |
13 Apr 2021 | INR | 29.3 | 29.3 | 28.6 | 29.25 | 29.25 | +0.8 (+2.81%) | 2,690 |
12 Apr 2021 | INR | 29 | 29.2 | 28 | 28.45 | 28.45 | -1.45 (-4.85%) | 5,960 |
9 Apr 2021 | INR | 30.45 | 30.45 | 29.9 | 29.9 | 29.9 | 0.0 (0.0%) | 2,065 |
8 Apr 2021 | INR | 30.35 | 30.35 | 29.4 | 29.9 | 29.9 | -0.1 (-0.33%) | 4,802 |