Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 73.75 | 78.5 | 72.65 | 74.75 | 74.75 | +2 (+2.75%) | 903,142 |
21 May 2021 | INR | 63.95 | 75.35 | 63.1 | 72.75 | 72.75 | +9.95 (+15.84%) | 1,594,880 |
20 May 2021 | INR | 62.65 | 64.6 | 61.75 | 62.8 | 62.8 | +0.25 (+0.40%) | 166,939 |
19 May 2021 | INR | 62.9 | 63.5 | 60.6 | 62.55 | 62.55 | +0.6 (+0.97%) | 36,045 |
18 May 2021 | INR | 60.35 | 64.3 | 60.25 | 61.95 | 61.95 | +1.6 (+2.65%) | 82,032 |
17 May 2021 | INR | 60.95 | 61.5 | 58.6 | 60.35 | 60.35 | +1.5 (+2.55%) | 85,414 |
14 May 2021 | INR | 62 | 62 | 57.95 | 58.85 | 58.85 | -1.75 (-2.89%) | 35,537 |
12 May 2021 | INR | 63.95 | 63.95 | 60.1 | 60.6 | 60.6 | -1.25 (-2.02%) | 59,877 |
11 May 2021 | INR | 61 | 64.4 | 60.5 | 61.85 | 61.85 | -0.55 (-0.88%) | 199,467 |
10 May 2021 | INR | 66 | 66.6 | 62.05 | 62.4 | 62.4 | -1.7 (-2.65%) | 90,100 |
7 May 2021 | INR | 63 | 68.1 | 62.2 | 64.1 | 64.1 | +2.4 (+3.89%) | 583,045 |
6 May 2021 | INR | 57.5 | 64 | 55.1 | 61.7 | 61.7 | +4.85 (+8.53%) | 728,448 |
5 May 2021 | INR | 57.35 | 59.95 | 55.45 | 56.85 | 56.85 | +1.95 (+3.55%) | 236,443 |
4 May 2021 | INR | 53.4 | 57.2 | 53.1 | 54.9 | 54.9 | +2.5 (+4.77%) | 235,630 |
3 May 2021 | INR | 52.9 | 52.9 | 50.7 | 52.4 | 52.4 | +0.2 (+0.38%) | 33,508 |
30 Apr 2021 | INR | 50.25 | 52.9 | 49.9 | 52.2 | 52.2 | +2.7 (+5.45%) | 68,317 |
29 Apr 2021 | INR | 51.4 | 51.4 | 49.2 | 49.5 | 49.5 | -1.25 (-2.46%) | 15,241 |
28 Apr 2021 | INR | 51 | 51.7 | 50.65 | 50.75 | 50.75 | +0.15 (+0.30%) | 13,375 |
27 Apr 2021 | INR | 49.8 | 51.45 | 48.95 | 50.6 | 50.6 | +0.55 (+1.10%) | 39,452 |
26 Apr 2021 | INR | 49.1 | 52.9 | 48 | 50.05 | 50.05 | +1.3 (+2.67%) | 30,181 |
23 Apr 2021 | INR | 49.5 | 50.5 | 48.5 | 48.75 | 48.75 | -0.25 (-0.51%) | 19,151 |
22 Apr 2021 | INR | 46.4 | 51.5 | 46.4 | 49 | 49 | +1.5 (+3.16%) | 98,288 |
20 Apr 2021 | INR | 47.5 | 48.6 | 46.8 | 47.5 | 47.5 | +0.45 (+0.96%) | 59,319 |
19 Apr 2021 | INR | 47.9 | 47.9 | 46.2 | 47.05 | 47.05 | -1.3 (-2.69%) | 34,448 |
16 Apr 2021 | INR | 49.15 | 49.15 | 47.7 | 48.35 | 48.35 | +0.2 (+0.42%) | 30,697 |
15 Apr 2021 | INR | 48.25 | 48.9 | 47.65 | 48.15 | 48.15 | +0.25 (+0.52%) | 12,028 |
13 Apr 2021 | INR | 47.7 | 48.9 | 47.45 | 47.9 | 47.9 | +0.35 (+0.74%) | 26,746 |
12 Apr 2021 | INR | 49 | 51.4 | 47.25 | 47.55 | 47.55 | -4.05 (-7.85%) | 221,612 |
9 Apr 2021 | INR | 52.7 | 53.55 | 51.4 | 51.6 | 51.6 | -0.75 (-1.43%) | 21,544 |
8 Apr 2021 | INR | 53.25 | 53.8 | 51.95 | 52.35 | 52.35 | -0.15 (-0.29%) | 26,655 |