Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 36.45 | 37 | 35.55 | 36 | 36 | +0.2 (+0.56%) | 95,960 |
20 May 2021 | INR | 35.1 | 36.9 | 35.1 | 35.8 | 35.8 | +0.05 (+0.14%) | 50,362 |
19 May 2021 | INR | 36 | 36 | 35.25 | 35.75 | 35.75 | -0.35 (-0.97%) | 18,009 |
18 May 2021 | INR | 36 | 37.45 | 36 | 36.1 | 36.1 | +1.95 (+5.71%) | 125,236 |
17 May 2021 | INR | 35.05 | 35.95 | 33.1 | 34.15 | 34.15 | -0.35 (-1.01%) | 45,015 |
14 May 2021 | INR | 36 | 36.4 | 33.8 | 34.5 | 34.5 | -1 (-2.82%) | 56,534 |
12 May 2021 | INR | 32.95 | 38.8 | 32.1 | 35.5 | 35.5 | +2.95 (+9.06%) | 475,708 |
11 May 2021 | INR | 32.4 | 32.85 | 32.1 | 32.55 | 32.55 | +0.25 (+0.77%) | 31,551 |
10 May 2021 | INR | 32.9 | 32.9 | 32 | 32.3 | 32.3 | +0.05 (+0.16%) | 26,104 |
7 May 2021 | INR | 32.25 | 32.95 | 32 | 32.25 | 32.25 | -0.3 (-0.92%) | 22,737 |
6 May 2021 | INR | 32.6 | 32.9 | 32 | 32.55 | 32.55 | -0.05 (-0.15%) | 25,061 |
5 May 2021 | INR | 31.75 | 32.9 | 31.75 | 32.6 | 32.6 | +0.5 (+1.56%) | 14,888 |
4 May 2021 | INR | 32.7 | 32.7 | 31.9 | 32.1 | 32.1 | +0.5 (+1.58%) | 13,896 |
3 May 2021 | INR | 31.2 | 32 | 31.15 | 31.6 | 31.6 | -0.05 (-0.16%) | 12,321 |
30 Apr 2021 | INR | 31.85 | 32.25 | 31.55 | 31.65 | 31.65 | -0.65 (-2.01%) | 12,092 |
29 Apr 2021 | INR | 32.2 | 32.9 | 32 | 32.3 | 32.3 | -0.05 (-0.15%) | 18,916 |
28 Apr 2021 | INR | 32.6 | 32.95 | 32.15 | 32.35 | 32.35 | -0.25 (-0.77%) | 23,365 |
27 Apr 2021 | INR | 32.45 | 33.3 | 31.3 | 32.6 | 32.6 | +0.5 (+1.56%) | 35,538 |
26 Apr 2021 | INR | 32 | 32.7 | 31.2 | 32.1 | 32.1 | +0.9 (+2.88%) | 31,832 |
23 Apr 2021 | INR | 30.2 | 31.5 | 30.2 | 31.2 | 31.2 | +0.6 (+1.96%) | 22,132 |
22 Apr 2021 | INR | 31.35 | 33 | 28.45 | 30.6 | 30.6 | +0.15 (+0.49%) | 152,294 |
20 Apr 2021 | INR | 29.15 | 31 | 29.05 | 30.45 | 30.45 | +0.9 (+3.05%) | 49,132 |
19 Apr 2021 | INR | 29.6 | 30.9 | 28.55 | 29.55 | 29.55 | -1.5 (-4.83%) | 41,406 |
16 Apr 2021 | INR | 31.45 | 31.45 | 30.35 | 31.05 | 31.05 | +0.25 (+0.81%) | 18,618 |
15 Apr 2021 | INR | 31.5 | 31.5 | 30.55 | 30.8 | 30.8 | -0.75 (-2.38%) | 14,863 |
13 Apr 2021 | INR | 31 | 32 | 30.3 | 31.55 | 31.55 | +0.9 (+2.94%) | 18,746 |
12 Apr 2021 | INR | 32.5 | 32.9 | 29.25 | 30.65 | 30.65 | -2.45 (-7.40%) | 55,941 |
9 Apr 2021 | INR | 33.5 | 33.7 | 32.8 | 33.1 | 33.1 | +0.05 (+0.15%) | 18,558 |
8 Apr 2021 | INR | 33.75 | 33.75 | 32.3 | 33.05 | 33.05 | +0.3 (+0.92%) | 25,564 |
7 Apr 2021 | INR | 32.4 | 35 | 31.65 | 32.75 | 32.75 | +0.75 (+2.34%) | 121,467 |