Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 52.95 | 53.75 | 48 | 48.85 | 48.85 | -1.55 (-3.08%) | 263,731 |
20 May 2021 | INR | 47.2 | 50.4 | 45.9 | 50.4 | 50.4 | +4.55 (+9.92%) | 242,770 |
19 May 2021 | INR | 46.4 | 46.5 | 45.7 | 45.85 | 45.85 | -0.55 (-1.19%) | 40,332 |
18 May 2021 | INR | 47.2 | 47.5 | 46.05 | 46.4 | 46.4 | +0.15 (+0.32%) | 30,723 |
17 May 2021 | INR | 46.35 | 47.4 | 45.35 | 46.25 | 46.25 | +0.6 (+1.31%) | 39,347 |
14 May 2021 | INR | 46.45 | 46.45 | 44.8 | 45.65 | 45.65 | +0.15 (+0.33%) | 14,570 |
12 May 2021 | INR | 46 | 46 | 45 | 45.5 | 45.5 | +0.25 (+0.55%) | 32,747 |
11 May 2021 | INR | 45.95 | 45.95 | 44.25 | 45.25 | 45.25 | -0.45 (-0.98%) | 32,171 |
10 May 2021 | INR | 46.2 | 46.2 | 44 | 45.7 | 45.7 | +1.05 (+2.35%) | 35,657 |
7 May 2021 | INR | 46.4 | 46.4 | 43.95 | 44.65 | 44.65 | -0.25 (-0.56%) | 16,558 |
6 May 2021 | INR | 45.95 | 45.95 | 44.4 | 44.9 | 44.9 | +0.05 (+0.11%) | 9,741 |
5 May 2021 | INR | 44.8 | 46 | 44.5 | 44.85 | 44.85 | 0.0 (0.0%) | 15,394 |
4 May 2021 | INR | 48.4 | 48.4 | 44.4 | 44.85 | 44.85 | +0.55 (+1.24%) | 45,636 |
3 May 2021 | INR | 46.9 | 46.9 | 43.55 | 44.3 | 44.3 | -0.2 (-0.45%) | 18,478 |
30 Apr 2021 | INR | 46.5 | 46.5 | 44 | 44.5 | 44.5 | -1.05 (-2.31%) | 19,914 |
29 Apr 2021 | INR | 45 | 46.5 | 45 | 45.55 | 45.55 | +0.5 (+1.11%) | 15,622 |
28 Apr 2021 | INR | 45.6 | 46.45 | 44.55 | 45.05 | 45.05 | -0.45 (-0.99%) | 23,787 |
27 Apr 2021 | INR | 48.8 | 48.8 | 45 | 45.5 | 45.5 | +0.15 (+0.33%) | 16,941 |
26 Apr 2021 | INR | 47.5 | 47.5 | 44.25 | 45.35 | 45.35 | -0.75 (-1.63%) | 25,327 |
23 Apr 2021 | INR | 47.8 | 48 | 45.6 | 46.1 | 46.1 | -0.45 (-0.97%) | 14,340 |
22 Apr 2021 | INR | 48.1 | 48.1 | 45.7 | 46.55 | 46.55 | +1 (+2.20%) | 34,897 |
20 Apr 2021 | INR | 46 | 47.65 | 44.45 | 45.55 | 45.55 | +0.9 (+2.02%) | 28,339 |
19 Apr 2021 | INR | 45.5 | 46.9 | 43.55 | 44.65 | 44.65 | -3.25 (-6.78%) | 56,907 |
16 Apr 2021 | INR | 47 | 47.95 | 44.5 | 47.9 | 47.9 | +4.3 (+9.86%) | 137,580 |
15 Apr 2021 | INR | 47.4 | 47.4 | 43.3 | 43.6 | 43.6 | -2.25 (-4.91%) | 32,426 |
13 Apr 2021 | INR | 43.5 | 46.4 | 43 | 45.85 | 45.85 | +1.8 (+4.09%) | 21,960 |
12 Apr 2021 | INR | 48.1 | 49.9 | 44 | 44.05 | 44.05 | -4.75 (-9.73%) | 61,852 |
9 Apr 2021 | INR | 49.15 | 51.95 | 48.2 | 48.8 | 48.8 | -2.55 (-4.97%) | 49,900 |
8 Apr 2021 | INR | 51.8 | 52.9 | 48.25 | 51.35 | 51.35 | +3.25 (+6.76%) | 138,157 |
7 Apr 2021 | INR | 48.1 | 48.1 | 48.1 | 48.1 | 48.1 | +2.25 (+4.91%) | 6,832 |