Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 31 | 32 | 30.15 | 30.6 | 30.6 | -0.3 (-0.97%) | 28,024 |
19 May 2021 | INR | 30.5 | 31.35 | 30 | 30.9 | 30.9 | +0.85 (+2.83%) | 22,304 |
18 May 2021 | INR | 29.9 | 31.3 | 29.15 | 30.05 | 30.05 | +0.35 (+1.18%) | 50,424 |
17 May 2021 | INR | 28 | 30.7 | 27.4 | 29.7 | 29.7 | +1.85 (+6.64%) | 73,539 |
14 May 2021 | INR | 29 | 29.3 | 27.25 | 27.85 | 27.85 | -0.65 (-2.28%) | 28,492 |
12 May 2021 | INR | 28.85 | 29.3 | 27.95 | 28.5 | 28.5 | +0.1 (+0.35%) | 31,533 |
11 May 2021 | INR | 27.85 | 29.15 | 27.65 | 28.4 | 28.4 | +0.55 (+1.97%) | 56,562 |
10 May 2021 | INR | 26.35 | 28.5 | 26.35 | 27.85 | 27.85 | +1.15 (+4.31%) | 82,466 |
7 May 2021 | INR | 26.65 | 27.5 | 26.35 | 26.7 | 26.7 | +0.15 (+0.56%) | 12,489 |
6 May 2021 | INR | 26 | 26.8 | 25.6 | 26.55 | 26.55 | +0.75 (+2.91%) | 25,444 |
5 May 2021 | INR | 25.3 | 26.95 | 25.3 | 25.8 | 25.8 | -0.15 (-0.58%) | 6,017 |
4 May 2021 | INR | 27 | 27.8 | 25.4 | 25.95 | 25.95 | -0.75 (-2.81%) | 45,687 |
3 May 2021 | INR | 22.75 | 27.3 | 22.75 | 26.7 | 26.7 | +3.5 (+15.09%) | 110,429 |
30 Apr 2021 | INR | 23.2 | 23.3 | 22.6 | 23.2 | 23.2 | +0.05 (+0.22%) | 2,727 |
29 Apr 2021 | INR | 23 | 23.5 | 22 | 23.15 | 23.15 | +0.4 (+1.76%) | 18,379 |
28 Apr 2021 | INR | 22.55 | 23.4 | 22.5 | 22.75 | 22.75 | -0.05 (-0.22%) | 10,433 |
27 Apr 2021 | INR | 22.2 | 23.35 | 22.2 | 22.8 | 22.8 | +0.35 (+1.56%) | 23,594 |
26 Apr 2021 | INR | 22.8 | 23.15 | 21.8 | 22.45 | 22.45 | +0.15 (+0.67%) | 23,710 |
23 Apr 2021 | INR | 22.3 | 23.35 | 22.1 | 22.3 | 22.3 | -0.1 (-0.45%) | 27,614 |
22 Apr 2021 | INR | 22.8 | 23 | 22 | 22.4 | 22.4 | -0.55 (-2.40%) | 50,251 |
20 Apr 2021 | INR | 22.3 | 23.9 | 22.25 | 22.95 | 22.95 | +0.45 (+2%) | 31,506 |
19 Apr 2021 | INR | 22.35 | 22.9 | 21.45 | 22.5 | 22.5 | -0.3 (-1.32%) | 23,701 |
16 Apr 2021 | INR | 22.75 | 23 | 22.35 | 22.8 | 22.8 | +0.35 (+1.56%) | 7,816 |
15 Apr 2021 | INR | 23.35 | 23.75 | 21.75 | 22.45 | 22.45 | -0.5 (-2.18%) | 31,955 |
13 Apr 2021 | INR | 23.95 | 24.5 | 21.4 | 22.95 | 22.95 | -0.35 (-1.50%) | 109,186 |
12 Apr 2021 | INR | 25 | 25 | 23 | 23.3 | 23.3 | -0.95 (-3.92%) | 17,507 |
9 Apr 2021 | INR | 25 | 25 | 23.45 | 24.25 | 24.25 | +0.15 (+0.62%) | 18,119 |
8 Apr 2021 | INR | 23.8 | 24.35 | 23.7 | 24.1 | 24.1 | +0.65 (+2.77%) | 35,325 |
7 Apr 2021 | INR | 23.85 | 24.05 | 23 | 23.45 | 23.45 | +0.25 (+1.08%) | 18,087 |
6 Apr 2021 | INR | 24.5 | 24.5 | 22.5 | 23.2 | 23.2 | -0.4 (-1.69%) | 13,693 |