Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 25.55 | 26.85 | 24.6 | 25.05 | 25.05 | -0.4 (-1.57%) | 154,285 |
20 May 2021 | INR | 27.15 | 27.7 | 24.65 | 25.45 | 25.45 | -1.55 (-5.74%) | 321,972 |
19 May 2021 | INR | 29.8 | 29.9 | 26.5 | 27 | 27 | -1.6 (-5.59%) | 777,778 |
18 May 2021 | INR | 25.8 | 28.7 | 25.2 | 28.6 | 28.6 | +4.65 (+19.42%) | 2,459,863 |
17 May 2021 | INR | 21.3 | 24.3 | 20.4 | 23.95 | 23.95 | +3.7 (+18.27%) | 565,401 |
14 May 2021 | INR | 21.9 | 22 | 19.2 | 20.25 | 20.25 | -0.9 (-4.26%) | 151,838 |
12 May 2021 | INR | 21.45 | 21.55 | 21.05 | 21.15 | 21.15 | +0.15 (+0.71%) | 79,831 |
11 May 2021 | INR | 20.95 | 21.3 | 20.35 | 21 | 21 | +0.65 (+3.19%) | 90,279 |
10 May 2021 | INR | 19.05 | 20.7 | 18.6 | 20.35 | 20.35 | +1.4 (+7.39%) | 97,817 |
7 May 2021 | INR | 19.1 | 19.8 | 17.3 | 18.95 | 18.95 | -0.15 (-0.79%) | 35,302 |
6 May 2021 | INR | 19.25 | 19.45 | 18.85 | 19.1 | 19.1 | 0.0 (0.0%) | 12,684 |
5 May 2021 | INR | 19.35 | 19.55 | 18.85 | 19.1 | 19.1 | -0.25 (-1.29%) | 14,664 |
4 May 2021 | INR | 19.5 | 20.2 | 19.05 | 19.35 | 19.35 | -0.35 (-1.78%) | 45,774 |
3 May 2021 | INR | 17.85 | 19.95 | 17.85 | 19.7 | 19.7 | +1.4 (+7.65%) | 83,731 |
30 Apr 2021 | INR | 18.45 | 18.9 | 18.2 | 18.3 | 18.3 | -0.4 (-2.14%) | 49,668 |
29 Apr 2021 | INR | 18.9 | 19.25 | 18.25 | 18.7 | 18.7 | -0.2 (-1.06%) | 27,464 |
28 Apr 2021 | INR | 18.9 | 19.4 | 18.4 | 18.9 | 18.9 | +0.4 (+2.16%) | 24,143 |
27 Apr 2021 | INR | 18.4 | 18.95 | 18.1 | 18.5 | 18.5 | -0.05 (-0.27%) | 20,540 |
26 Apr 2021 | INR | 19.4 | 19.4 | 18.3 | 18.55 | 18.55 | +0.05 (+0.27%) | 21,256 |
23 Apr 2021 | INR | 18.85 | 19.95 | 18.3 | 18.5 | 18.5 | +0.1 (+0.54%) | 102,586 |
22 Apr 2021 | INR | 16.65 | 18.85 | 16.5 | 18.4 | 18.4 | +1.2 (+6.98%) | 124,636 |
20 Apr 2021 | INR | 16.9 | 17.65 | 16.9 | 17.2 | 17.2 | +0.15 (+0.88%) | 23,013 |
19 Apr 2021 | INR | 18.2 | 18.2 | 16.35 | 17.05 | 17.05 | -0.9 (-5.01%) | 54,711 |
16 Apr 2021 | INR | 18.9 | 18.9 | 17.9 | 17.95 | 17.95 | -0.3 (-1.64%) | 54,267 |
15 Apr 2021 | INR | 19 | 19 | 18 | 18.25 | 18.25 | -0.3 (-1.62%) | 14,410 |
13 Apr 2021 | INR | 17.45 | 18.95 | 17.45 | 18.55 | 18.55 | +0.45 (+2.49%) | 41,310 |
12 Apr 2021 | INR | 19 | 19.3 | 18 | 18.1 | 18.1 | -1.5 (-7.65%) | 28,513 |
9 Apr 2021 | INR | 19.5 | 20.3 | 19.25 | 19.6 | 19.6 | -0.15 (-0.76%) | 24,219 |
8 Apr 2021 | INR | 19.3 | 20.2 | 18.95 | 19.75 | 19.75 | +0.85 (+4.50%) | 57,242 |
7 Apr 2021 | INR | 19.05 | 19.55 | 18.65 | 18.9 | 18.9 | -0.4 (-2.07%) | 18,885 |