Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 69.2 | 69.95 | 68.7 | 68.8 | 68.8 | -0.25 (-0.36%) | 13,597 |
21 May 2021 | INR | 68.85 | 69.75 | 68.45 | 69.05 | 69.05 | +0.6 (+0.88%) | 6,985 |
20 May 2021 | INR | 69.95 | 70.45 | 67.05 | 68.45 | 68.45 | +0.35 (+0.51%) | 14,921 |
19 May 2021 | INR | 68.45 | 69.35 | 67.1 | 68.1 | 68.1 | -0.2 (-0.29%) | 11,751 |
18 May 2021 | INR | 68.3 | 68.6 | 67.85 | 68.3 | 68.3 | +0.3 (+0.44%) | 3,057 |
17 May 2021 | INR | 69.95 | 69.95 | 67.95 | 68 | 68 | +0.1 (+0.15%) | 6,331 |
14 May 2021 | INR | 68.85 | 69.25 | 67.05 | 67.9 | 67.9 | -0.85 (-1.24%) | 39,610 |
12 May 2021 | INR | 72 | 72 | 68 | 68.75 | 68.75 | -2.2 (-3.10%) | 71,725 |
11 May 2021 | INR | 68.5 | 78 | 67.45 | 70.95 | 70.95 | +2.7 (+3.96%) | 145,412 |
10 May 2021 | INR | 66.6 | 70 | 66.45 | 68.25 | 68.25 | +2.05 (+3.10%) | 17,784 |
7 May 2021 | INR | 66.5 | 66.7 | 65.3 | 66.2 | 66.2 | -0.7 (-1.05%) | 9,749 |
6 May 2021 | INR | 66.5 | 67.5 | 65.15 | 66.9 | 66.9 | +0.9 (+1.36%) | 16,992 |
5 May 2021 | INR | 66.1 | 66.25 | 65.1 | 66 | 66 | +0.95 (+1.46%) | 5,728 |
4 May 2021 | INR | 66 | 67 | 64.25 | 65.05 | 65.05 | -1 (-1.51%) | 23,446 |
3 May 2021 | INR | 65.9 | 66.5 | 65.65 | 66.05 | 66.05 | +0.65 (+0.99%) | 15,662 |
30 Apr 2021 | INR | 65.4 | 66.45 | 64.15 | 65.4 | 65.4 | +0.2 (+0.31%) | 5,778 |
29 Apr 2021 | INR | 64 | 65.55 | 64 | 65.2 | 65.2 | -0.15 (-0.23%) | 4,806 |
28 Apr 2021 | INR | 65.45 | 67.4 | 64.75 | 65.35 | 65.35 | +0.2 (+0.31%) | 9,654 |
27 Apr 2021 | INR | 66.6 | 66.8 | 64 | 65.15 | 65.15 | -1.1 (-1.66%) | 18,521 |
26 Apr 2021 | INR | 66.2 | 67.8 | 65.2 | 66.25 | 66.25 | +1.25 (+1.92%) | 40,403 |
23 Apr 2021 | INR | 65.65 | 65.65 | 64.55 | 65 | 65 | -0.6 (-0.91%) | 4,943 |
22 Apr 2021 | INR | 65.1 | 65.75 | 64.55 | 65.6 | 65.6 | +0.65 (+1.00%) | 12,120 |
20 Apr 2021 | INR | 65.3 | 66.8 | 64.75 | 64.95 | 64.95 | -0.85 (-1.29%) | 11,441 |
19 Apr 2021 | INR | 62 | 66.65 | 62 | 65.8 | 65.8 | +0.3 (+0.46%) | 16,945 |
16 Apr 2021 | INR | 66.05 | 66.05 | 63 | 65.5 | 65.5 | -0.55 (-0.83%) | 6,668 |
15 Apr 2021 | INR | 65.5 | 66.75 | 64 | 66.05 | 66.05 | +0.4 (+0.61%) | 4,930 |
13 Apr 2021 | INR | 65.35 | 66.5 | 64.8 | 65.65 | 65.65 | +0.55 (+0.84%) | 6,897 |
12 Apr 2021 | INR | 62.7 | 65.65 | 62.7 | 65.1 | 65.1 | -0.8 (-1.21%) | 38,282 |
9 Apr 2021 | INR | 66.5 | 66.75 | 64 | 65.9 | 65.9 | -0.85 (-1.27%) | 5,501 |
8 Apr 2021 | INR | 67 | 69.05 | 66.35 | 66.75 | 66.75 | -0.2 (-0.30%) | 15,798 |