Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | INR | 73.5 | 74.7 | 70.6 | 72 | 72 | +0.15 (+0.21%) | 15,532 |
28 May 2021 | INR | 66.95 | 75.85 | 66.65 | 71.85 | 71.85 | +4.65 (+6.92%) | 99,141 |
27 May 2021 | INR | 67 | 68.7 | 66.7 | 67.2 | 67.2 | +1 (+1.51%) | 5,824 |
26 May 2021 | INR | 67 | 67.6 | 66 | 66.2 | 66.2 | -0.7 (-1.05%) | 9,582 |
25 May 2021 | INR | 67.7 | 68.5 | 66.5 | 66.9 | 66.9 | -0.15 (-0.22%) | 16,278 |
24 May 2021 | INR | 67.4 | 69 | 66.75 | 67.05 | 67.05 | +1 (+1.51%) | 13,819 |
21 May 2021 | INR | 64.9 | 67.8 | 64.4 | 66.05 | 66.05 | +2.05 (+3.20%) | 33,034 |
20 May 2021 | INR | 64.75 | 64.75 | 63.5 | 64 | 64 | -0.3 (-0.47%) | 3,181 |
19 May 2021 | INR | 62.45 | 64.8 | 62.35 | 64.3 | 64.3 | +2.65 (+4.30%) | 13,980 |
18 May 2021 | INR | 63 | 63.45 | 61.65 | 61.65 | 61.65 | -0.7 (-1.12%) | 3,130 |
17 May 2021 | INR | 60.45 | 62.6 | 60.05 | 62.35 | 62.35 | +2.5 (+4.18%) | 8,488 |
14 May 2021 | INR | 63.5 | 63.5 | 59.55 | 59.85 | 59.85 | -2.3 (-3.70%) | 10,984 |
12 May 2021 | INR | 64.1 | 65.3 | 61.2 | 62.15 | 62.15 | -1.8 (-2.81%) | 24,061 |
11 May 2021 | INR | 64.8 | 65.9 | 62.6 | 63.95 | 63.95 | +0.05 (+0.08%) | 29,316 |
10 May 2021 | INR | 61.8 | 64.25 | 59.5 | 63.9 | 63.9 | +4.5 (+7.58%) | 45,506 |
7 May 2021 | INR | 58.25 | 60 | 57.3 | 59.4 | 59.4 | +1.2 (+2.06%) | 13,153 |
6 May 2021 | INR | 58.35 | 58.8 | 57.4 | 58.2 | 58.2 | +0.2 (+0.34%) | 3,271 |
5 May 2021 | INR | 58.25 | 59.15 | 57 | 58 | 58 | +0.5 (+0.87%) | 6,713 |
4 May 2021 | INR | 55.3 | 59.15 | 54.65 | 57.5 | 57.5 | +2.65 (+4.83%) | 37,356 |
3 May 2021 | INR | 55.15 | 55.25 | 54.1 | 54.85 | 54.85 | +0.1 (+0.18%) | 2,547 |
30 Apr 2021 | INR | 55.45 | 55.45 | 54.3 | 54.75 | 54.75 | -0.25 (-0.45%) | 2,275 |
29 Apr 2021 | INR | 55.95 | 56.15 | 54.95 | 55 | 55 | -0.65 (-1.17%) | 8,152 |
28 Apr 2021 | INR | 55.5 | 55.95 | 55.05 | 55.65 | 55.65 | +0.45 (+0.82%) | 5,970 |
27 Apr 2021 | INR | 56 | 56.3 | 55 | 55.2 | 55.2 | +0.15 (+0.27%) | 3,603 |
26 Apr 2021 | INR | 54.1 | 56.65 | 54.1 | 55.05 | 55.05 | -0.85 (-1.52%) | 12,795 |
23 Apr 2021 | INR | 56.7 | 57.5 | 55.55 | 55.9 | 55.9 | -1.85 (-3.20%) | 6,190 |
22 Apr 2021 | INR | 55.65 | 59.55 | 55.25 | 57.75 | 57.75 | +2.5 (+4.52%) | 18,827 |
20 Apr 2021 | INR | 56 | 57.25 | 54.95 | 55.25 | 55.25 | +1.4 (+2.60%) | 21,521 |
19 Apr 2021 | INR | 53.6 | 54.6 | 52.65 | 53.85 | 53.85 | -1.55 (-2.80%) | 22,266 |
16 Apr 2021 | INR | 55 | 55.75 | 54.85 | 55.4 | 55.4 | +1.05 (+1.93%) | 3,055 |