Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 50.75 | 53.05 | 48.9 | 52.35 | 52.35 | +3.45 (+7.06%) | 488,329 |
21 May 2021 | INR | 50.1 | 50.7 | 48.15 | 48.9 | 48.9 | -1.1 (-2.20%) | 29,604 |
20 May 2021 | INR | 49.7 | 51.15 | 49 | 50 | 50 | +0.1 (+0.20%) | 43,299 |
19 May 2021 | INR | 51.7 | 52.5 | 49.6 | 49.9 | 49.9 | -0.7 (-1.38%) | 47,654 |
18 May 2021 | INR | 46.7 | 52.5 | 46.7 | 50.6 | 50.6 | +3.9 (+8.35%) | 280,491 |
17 May 2021 | INR | 47.4 | 48.55 | 46.3 | 46.7 | 46.7 | -1.5 (-3.11%) | 44,260 |
14 May 2021 | INR | 50.7 | 51.25 | 48.05 | 48.2 | 48.2 | -1.8 (-3.60%) | 38,347 |
12 May 2021 | INR | 52 | 52.85 | 49.45 | 50 | 50 | +0.7 (+1.42%) | 473,568 |
11 May 2021 | INR | 45.75 | 49.7 | 45.45 | 49.3 | 49.3 | +3.6 (+7.88%) | 171,512 |
10 May 2021 | INR | 43.4 | 46.8 | 43.4 | 45.7 | 45.7 | +2.3 (+5.30%) | 74,555 |
7 May 2021 | INR | 43.9 | 43.95 | 42.5 | 43.4 | 43.4 | +0.85 (+2.00%) | 36,358 |
6 May 2021 | INR | 42.65 | 43.15 | 42.05 | 42.55 | 42.55 | -0.35 (-0.82%) | 17,787 |
5 May 2021 | INR | 44.75 | 44.75 | 42.15 | 42.9 | 42.9 | -0.7 (-1.61%) | 24,896 |
4 May 2021 | INR | 43.35 | 44.15 | 43.35 | 43.6 | 43.6 | +0.6 (+1.40%) | 15,839 |
3 May 2021 | INR | 45.85 | 45.85 | 41.85 | 43 | 43 | -1.4 (-3.15%) | 20,341 |
30 Apr 2021 | INR | 45.95 | 45.95 | 44 | 44.4 | 44.4 | +0.2 (+0.45%) | 11,038 |
29 Apr 2021 | INR | 46.8 | 46.8 | 43.65 | 44.2 | 44.2 | -1.15 (-2.54%) | 30,825 |
28 Apr 2021 | INR | 46.85 | 47 | 44.7 | 45.35 | 45.35 | -1.6 (-3.41%) | 39,525 |
27 Apr 2021 | INR | 45.6 | 48.45 | 45.5 | 46.95 | 46.95 | +1.95 (+4.33%) | 284,642 |
26 Apr 2021 | INR | 39.3 | 45.7 | 39.1 | 45 | 45 | +4.85 (+12.08%) | 137,762 |
23 Apr 2021 | INR | 40.1 | 40.35 | 38.65 | 40.15 | 40.15 | +0.05 (+0.12%) | 13,339 |
22 Apr 2021 | INR | 39.5 | 40.45 | 37.5 | 40.1 | 40.1 | +1.2 (+3.08%) | 20,287 |
20 Apr 2021 | INR | 37.6 | 39.7 | 37.6 | 38.9 | 38.9 | +1.3 (+3.46%) | 13,325 |
19 Apr 2021 | INR | 38.75 | 38.75 | 36.3 | 37.6 | 37.6 | -1.6 (-4.08%) | 20,125 |
16 Apr 2021 | INR | 39.55 | 39.55 | 39 | 39.2 | 39.2 | +0.15 (+0.38%) | 9,108 |
15 Apr 2021 | INR | 39.9 | 39.9 | 38.6 | 39.05 | 39.05 | -0.75 (-1.88%) | 8,613 |
13 Apr 2021 | INR | 37.55 | 40.15 | 37.55 | 39.8 | 39.8 | +1.6 (+4.19%) | 24,485 |
12 Apr 2021 | INR | 40.15 | 40.3 | 37.85 | 38.2 | 38.2 | -3.1 (-7.51%) | 39,965 |
9 Apr 2021 | INR | 41.75 | 41.8 | 40.95 | 41.3 | 41.3 | +0.2 (+0.49%) | 9,800 |
8 Apr 2021 | INR | 41.75 | 42.4 | 40.6 | 41.1 | 41.1 | +0.4 (+0.98%) | 18,665 |