Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | INR | 18.25 | 18.35 | 17.4 | 17.55 | 17.55 | -0.15 (-0.85%) | 265,047 |
17 May 2021 | INR | 18.45 | 18.45 | 17.3 | 17.7 | 17.7 | -0.25 (-1.39%) | 355,456 |
14 May 2021 | INR | 19.25 | 19.3 | 17.75 | 17.95 | 17.95 | -0.85 (-4.52%) | 435,367 |
12 May 2021 | INR | 17.95 | 19.45 | 17.75 | 18.8 | 18.8 | +1.25 (+7.12%) | 1,120,368 |
11 May 2021 | INR | 16.7 | 19.25 | 16.55 | 17.55 | 17.55 | +0.85 (+5.09%) | 798,288 |
10 May 2021 | INR | 16.9 | 17.15 | 16.55 | 16.7 | 16.7 | 0.0 (0.0%) | 111,986 |
7 May 2021 | INR | 17.35 | 17.35 | 16.55 | 16.7 | 16.7 | -0.25 (-1.47%) | 102,177 |
6 May 2021 | INR | 17 | 17.2 | 16.1 | 16.95 | 16.95 | +0.1 (+0.59%) | 124,769 |
5 May 2021 | INR | 17.5 | 17.9 | 16.7 | 16.85 | 16.85 | -0.3 (-1.75%) | 123,704 |
4 May 2021 | INR | 18.05 | 18.4 | 17 | 17.15 | 17.15 | -0.45 (-2.56%) | 256,434 |
3 May 2021 | INR | 16.55 | 17.95 | 16.5 | 17.6 | 17.6 | +0.8 (+4.76%) | 261,886 |
30 Apr 2021 | INR | 17.25 | 17.25 | 16.5 | 16.8 | 16.8 | -0.15 (-0.88%) | 56,670 |
29 Apr 2021 | INR | 17 | 17.3 | 16.65 | 16.95 | 16.95 | -0.05 (-0.29%) | 32,733 |
28 Apr 2021 | INR | 17.5 | 17.5 | 16.85 | 17 | 17 | -0.1 (-0.58%) | 108,600 |
27 Apr 2021 | INR | 16.8 | 17.7 | 16.7 | 17.1 | 17.1 | +0.3 (+1.79%) | 171,510 |
26 Apr 2021 | INR | 17.3 | 17.35 | 16.65 | 16.8 | 16.8 | +0.05 (+0.30%) | 45,219 |
23 Apr 2021 | INR | 16.7 | 17.2 | 16.25 | 16.75 | 16.75 | +0.35 (+2.13%) | 73,102 |
22 Apr 2021 | INR | 16.25 | 16.7 | 15.9 | 16.4 | 16.4 | +0.05 (+0.31%) | 78,631 |
20 Apr 2021 | INR | 16.7 | 17.2 | 16.25 | 16.35 | 16.35 | -0.35 (-2.10%) | 71,391 |
19 Apr 2021 | INR | 16.8 | 17.25 | 16.1 | 16.7 | 16.7 | -0.3 (-1.76%) | 59,056 |
16 Apr 2021 | INR | 17.6 | 17.6 | 17 | 17 | 17 | -0.2 (-1.16%) | 63,966 |
15 Apr 2021 | INR | 17.3 | 17.75 | 16.6 | 17.2 | 17.2 | +0.25 (+1.47%) | 86,992 |
13 Apr 2021 | INR | 17 | 17.25 | 16.55 | 16.95 | 16.95 | +0.3 (+1.80%) | 43,463 |
12 Apr 2021 | INR | 17.9 | 17.9 | 16.6 | 16.65 | 16.65 | -1.25 (-6.98%) | 98,721 |
9 Apr 2021 | INR | 17.7 | 18.3 | 17.7 | 17.9 | 17.9 | +0.05 (+0.28%) | 102,083 |
8 Apr 2021 | INR | 18.55 | 18.55 | 17.8 | 17.85 | 17.85 | -0.1 (-0.56%) | 108,877 |
7 Apr 2021 | INR | 18.9 | 19.5 | 17.75 | 17.95 | 17.95 | -0.55 (-2.97%) | 164,363 |
6 Apr 2021 | INR | 18.5 | 19.9 | 18.15 | 18.5 | 18.5 | +0.4 (+2.21%) | 456,323 |
5 Apr 2021 | INR | 19.05 | 19.35 | 17.6 | 18.1 | 18.1 | -0.6 (-3.21%) | 163,759 |
1 Apr 2021 | INR | 18 | 19.2 | 18 | 18.7 | 18.7 | +0.8 (+4.47%) | 247,495 |