Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | INR | 63.95 | 64 | 59.95 | 61.45 | 61.45 | -1 (-1.60%) | 3,856 |
17 May 2021 | INR | 65.9 | 65.9 | 60.7 | 62.45 | 62.45 | -0.4 (-0.64%) | 3,654 |
14 May 2021 | INR | 63.35 | 63.35 | 57.6 | 62.85 | 62.85 | +2.5 (+4.14%) | 8,058 |
12 May 2021 | INR | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | +2.85 (+4.96%) | 470 |
11 May 2021 | INR | 57.45 | 57.5 | 57.45 | 57.5 | 57.5 | +2.7 (+4.93%) | 3,418 |
10 May 2021 | INR | 56.25 | 56.25 | 52.35 | 54.8 | 54.8 | +0.75 (+1.39%) | 2,589 |
7 May 2021 | INR | 52.05 | 56.2 | 52 | 54.05 | 54.05 | +0.5 (+0.93%) | 4,672 |
6 May 2021 | INR | 50 | 53.95 | 50 | 53.55 | 53.55 | +1.7 (+3.28%) | 1,100 |
5 May 2021 | INR | 55.1 | 55.1 | 49.9 | 51.85 | 51.85 | -0.65 (-1.24%) | 12,458 |
4 May 2021 | INR | 47.7 | 52.5 | 47.5 | 52.5 | 52.5 | +2.5 (+5%) | 1,609 |
3 May 2021 | INR | 48 | 50.05 | 47.75 | 50 | 50 | +2.3 (+4.82%) | 2,902 |
30 Apr 2021 | INR | 47.95 | 48 | 45 | 47.7 | 47.7 | +0.6 (+1.27%) | 467 |
29 Apr 2021 | INR | 48.7 | 48.75 | 46.5 | 47.1 | 47.1 | -1.65 (-3.38%) | 668 |
28 Apr 2021 | INR | 47.15 | 49.1 | 46.6 | 48.75 | 48.75 | -0.3 (-0.61%) | 1,228 |
27 Apr 2021 | INR | 49.4 | 51 | 47.35 | 49.05 | 49.05 | -0.35 (-0.71%) | 257 |
26 Apr 2021 | INR | 49.8 | 49.8 | 49.4 | 49.4 | 49.4 | -2.55 (-4.91%) | 1,596 |
23 Apr 2021 | INR | 51.9 | 52.5 | 49.5 | 51.95 | 51.95 | +0.05 (+0.10%) | 1,516 |
22 Apr 2021 | INR | 48.95 | 51.95 | 48.95 | 51.9 | 51.9 | +2.35 (+4.74%) | 123 |
20 Apr 2021 | INR | 46 | 50.3 | 45.6 | 49.55 | 49.55 | +1.6 (+3.34%) | 350 |
19 Apr 2021 | INR | 51.1 | 51.15 | 47.95 | 47.95 | 47.95 | -2.4 (-4.77%) | 390 |
16 Apr 2021 | INR | 48.5 | 51.1 | 46.3 | 50.35 | 50.35 | +1.65 (+3.39%) | 1,612 |
15 Apr 2021 | INR | 47.8 | 48.95 | 47.8 | 48.7 | 48.7 | -1.6 (-3.18%) | 723 |
13 Apr 2021 | INR | 49.6 | 50.9 | 47.1 | 50.3 | 50.3 | +0.75 (+1.51%) | 156 |
12 Apr 2021 | INR | 49 | 51.5 | 49 | 49.55 | 49.55 | -1.85 (-3.60%) | 595 |
9 Apr 2021 | INR | 51.95 | 52.2 | 50 | 51.4 | 51.4 | +0.45 (+0.88%) | 552 |
8 Apr 2021 | INR | 50.95 | 53.4 | 48.45 | 50.95 | 50.95 | +0.05 (+0.10%) | 2,505 |
7 Apr 2021 | INR | 49.7 | 54.7 | 49.7 | 50.9 | 50.9 | -1.4 (-2.68%) | 3,715 |
6 Apr 2021 | INR | 55.65 | 55.65 | 52.05 | 52.3 | 52.3 | -2.15 (-3.95%) | 606 |
5 Apr 2021 | INR | 55.85 | 55.85 | 54.15 | 54.45 | 54.45 | -2.5 (-4.39%) | 277 |
1 Apr 2021 | INR | 55.2 | 57.75 | 55.15 | 56.95 | 56.95 | -1.1 (-1.89%) | 391 |