Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 42.9 | 42.95 | 39.1 | 40.55 | 40.55 | +1.25 (+3.18%) | 9,899 |
21 May 2021 | INR | 41 | 41.75 | 39 | 39.3 | 39.3 | -1.65 (-4.03%) | 25,803 |
20 May 2021 | INR | 42.8 | 42.9 | 39.4 | 40.95 | 40.95 | +1.55 (+3.93%) | 33,914 |
19 May 2021 | INR | 37 | 39.9 | 36.5 | 39.4 | 39.4 | +3.05 (+8.39%) | 16,091 |
18 May 2021 | INR | 36.05 | 37.4 | 34.05 | 36.35 | 36.35 | +0.25 (+0.69%) | 7,604 |
17 May 2021 | INR | 37.85 | 38 | 35.65 | 36.1 | 36.1 | -1 (-2.70%) | 8,328 |
14 May 2021 | INR | 40 | 40.5 | 36.45 | 37.1 | 37.1 | -3.35 (-8.28%) | 26,650 |
12 May 2021 | INR | 38.5 | 43 | 38.5 | 40.45 | 40.45 | +0.75 (+1.89%) | 33,403 |
11 May 2021 | INR | 39.9 | 40.05 | 35.8 | 39.7 | 39.7 | +3.25 (+8.92%) | 47,350 |
10 May 2021 | INR | 34.35 | 37.65 | 31.25 | 36.45 | 36.45 | +2.2 (+6.42%) | 47,069 |
7 May 2021 | INR | 34.2 | 35.25 | 33.5 | 34.25 | 34.25 | -0.05 (-0.15%) | 4,671 |
6 May 2021 | INR | 34.85 | 35.05 | 33.35 | 34.3 | 34.3 | +0.2 (+0.59%) | 6,077 |
5 May 2021 | INR | 35.05 | 35.45 | 33.95 | 34.1 | 34.1 | 0.0 (0.0%) | 6,141 |
4 May 2021 | INR | 34.5 | 37.9 | 34 | 34.1 | 34.1 | -0.4 (-1.16%) | 18,269 |
3 May 2021 | INR | 32.25 | 35 | 32.25 | 34.5 | 34.5 | -0.75 (-2.13%) | 11,495 |
30 Apr 2021 | INR | 32.1 | 36.35 | 31.5 | 35.25 | 35.25 | +2.15 (+6.50%) | 21,731 |
29 Apr 2021 | INR | 32.35 | 33.1 | 32 | 33.1 | 33.1 | +3 (+9.97%) | 24,232 |
28 Apr 2021 | INR | 29.6 | 31.75 | 29.6 | 30.1 | 30.1 | +0.55 (+1.86%) | 13,336 |
27 Apr 2021 | INR | 31.35 | 31.35 | 29.5 | 29.55 | 29.55 | -0.6 (-1.99%) | 5,789 |
26 Apr 2021 | INR | 31.7 | 33 | 30 | 30.15 | 30.15 | -0.75 (-2.43%) | 6,548 |
23 Apr 2021 | INR | 32.75 | 32.75 | 30.7 | 30.9 | 30.9 | -1.8 (-5.50%) | 12,878 |
22 Apr 2021 | INR | 31.05 | 33.45 | 31.05 | 32.7 | 32.7 | +0.7 (+2.19%) | 5,295 |
20 Apr 2021 | INR | 31.4 | 32.1 | 30.7 | 32 | 32 | +1.35 (+4.40%) | 5,896 |
19 Apr 2021 | INR | 31 | 32 | 30.5 | 30.65 | 30.65 | -0.95 (-3.01%) | 12,871 |
16 Apr 2021 | INR | 32.5 | 32.75 | 30.95 | 31.6 | 31.6 | -1 (-3.07%) | 9,638 |
15 Apr 2021 | INR | 31 | 35 | 30.65 | 32.6 | 32.6 | -0.1 (-0.31%) | 7,001 |
13 Apr 2021 | INR | 34.75 | 34.75 | 31.7 | 32.7 | 32.7 | -0.15 (-0.46%) | 3,782 |
12 Apr 2021 | INR | 34.95 | 35.4 | 31.5 | 32.85 | 32.85 | -2.1 (-6.01%) | 10,398 |
9 Apr 2021 | INR | 32.7 | 34.95 | 32.7 | 34.95 | 34.95 | +3.15 (+9.91%) | 6,837 |
8 Apr 2021 | INR | 31 | 32 | 30.4 | 31.8 | 31.8 | +0.8 (+2.58%) | 5,003 |