Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 53.35 | 53.35 | 52 | 52.1 | 52.1 | -0.95 (-1.79%) | 271,844 |
19 May 2021 | INR | 53.15 | 53.4 | 52.5 | 53.05 | 53.05 | +0.2 (+0.38%) | 122,791 |
18 May 2021 | INR | 55.3 | 55.3 | 51.95 | 52.85 | 52.85 | -1.55 (-2.85%) | 333,027 |
17 May 2021 | INR | 53.1 | 55.7 | 53.1 | 54.4 | 54.4 | +1.3 (+2.45%) | 517,207 |
14 May 2021 | INR | 53.05 | 53.5 | 50.5 | 53.1 | 53.1 | +0.05 (+0.09%) | 372,851 |
12 May 2021 | INR | 53.6 | 53.65 | 52.7 | 53.05 | 53.05 | +0.05 (+0.09%) | 242,145 |
11 May 2021 | INR | 51.9 | 53.5 | 51.75 | 53 | 53 | +0.5 (+0.95%) | 344,638 |
10 May 2021 | INR | 52.4 | 53.95 | 51.7 | 52.5 | 52.5 | +0.65 (+1.25%) | 436,894 |
7 May 2021 | INR | 53.8 | 53.8 | 51.2 | 51.85 | 51.85 | -0.8 (-1.52%) | 205,775 |
6 May 2021 | INR | 54.85 | 54.9 | 51.5 | 52.65 | 52.65 | -1.5 (-2.77%) | 322,248 |
5 May 2021 | INR | 54.1 | 54.9 | 51.7 | 54.15 | 54.15 | +1.1 (+2.07%) | 438,375 |
4 May 2021 | INR | 52 | 56.6 | 50.65 | 53.05 | 53.05 | +3.6 (+7.28%) | 1,812,055 |
3 May 2021 | INR | 46 | 50.3 | 45.2 | 49.45 | 49.45 | +3.3 (+7.15%) | 368,460 |
30 Apr 2021 | INR | 47 | 47.75 | 46 | 46.15 | 46.15 | -0.9 (-1.91%) | 136,794 |
29 Apr 2021 | INR | 48.1 | 49 | 46.75 | 47.05 | 47.05 | -1.05 (-2.18%) | 109,857 |
28 Apr 2021 | INR | 46.75 | 49.15 | 46.75 | 48.1 | 48.1 | +1.35 (+2.89%) | 205,221 |
27 Apr 2021 | INR | 46.75 | 48.45 | 46.45 | 46.75 | 46.75 | -0.2 (-0.43%) | 100,152 |
26 Apr 2021 | INR | 47.6 | 47.8 | 46.75 | 46.95 | 46.95 | -0.4 (-0.84%) | 100,758 |
23 Apr 2021 | INR | 45.7 | 48.85 | 44.55 | 47.35 | 47.35 | +2.55 (+5.69%) | 341,736 |
22 Apr 2021 | INR | 45.3 | 45.3 | 44.35 | 44.8 | 44.8 | -0.5 (-1.10%) | 114,289 |
20 Apr 2021 | INR | 45 | 47.35 | 45 | 45.3 | 45.3 | +0.8 (+1.80%) | 117,176 |
19 Apr 2021 | INR | 46 | 46.15 | 42.85 | 44.5 | 44.5 | -1.95 (-4.20%) | 172,800 |
16 Apr 2021 | INR | 46.9 | 47.25 | 45.6 | 46.45 | 46.45 | +0.5 (+1.09%) | 140,071 |
15 Apr 2021 | INR | 47.6 | 47.6 | 45.4 | 45.95 | 45.95 | -1.65 (-3.47%) | 373,950 |
13 Apr 2021 | INR | 45.55 | 48.45 | 45.55 | 47.6 | 47.6 | +1.45 (+3.14%) | 140,523 |
12 Apr 2021 | INR | 49.55 | 49.95 | 45.5 | 46.15 | 46.15 | -3.4 (-6.86%) | 432,719 |
9 Apr 2021 | INR | 49.3 | 50.4 | 48.85 | 49.55 | 49.55 | +0.25 (+0.51%) | 138,716 |
8 Apr 2021 | INR | 48.7 | 50.9 | 48.4 | 49.3 | 49.3 | +1.3 (+2.71%) | 334,264 |
7 Apr 2021 | INR | 49.2 | 49.95 | 47.5 | 48 | 48 | -0.95 (-1.94%) | 388,392 |
6 Apr 2021 | INR | 50.5 | 50.5 | 48.65 | 48.95 | 48.95 | -0.4 (-0.81%) | 250,702 |