Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | INR | 45 | 46.3 | 43.1 | 43.7 | 43.7 | -0.95 (-2.13%) | 29,955 |
17 May 2021 | INR | 44.45 | 45.7 | 43.55 | 44.65 | 44.65 | +1.1 (+2.53%) | 24,276 |
14 May 2021 | INR | 42.8 | 44.5 | 42.8 | 43.55 | 43.55 | -0.95 (-2.13%) | 64,445 |
12 May 2021 | INR | 44.6 | 46.2 | 44.4 | 44.5 | 44.5 | -2.2 (-4.71%) | 46,153 |
11 May 2021 | INR | 47.55 | 48 | 46.7 | 46.7 | 46.7 | -2.45 (-4.98%) | 23,466 |
10 May 2021 | INR | 51.25 | 51.25 | 47.6 | 49.15 | 49.15 | -0.25 (-0.51%) | 24,755 |
7 May 2021 | INR | 50.4 | 50.4 | 48.65 | 49.4 | 49.4 | 0.0 (0.0%) | 26,425 |
6 May 2021 | INR | 48.5 | 49.8 | 47.35 | 49.4 | 49.4 | +1.55 (+3.24%) | 27,043 |
5 May 2021 | INR | 47.6 | 48.9 | 47.15 | 47.85 | 47.85 | +0.3 (+0.63%) | 13,573 |
4 May 2021 | INR | 48.3 | 49.3 | 47 | 47.55 | 47.55 | -1.05 (-2.16%) | 8,744 |
3 May 2021 | INR | 48.85 | 49.6 | 46.65 | 48.6 | 48.6 | +0.85 (+1.78%) | 17,485 |
30 Apr 2021 | INR | 49.1 | 49.4 | 46.5 | 47.75 | 47.75 | -0.4 (-0.83%) | 17,383 |
29 Apr 2021 | INR | 49.9 | 49.9 | 47.5 | 48.15 | 48.15 | -0.85 (-1.73%) | 14,638 |
28 Apr 2021 | INR | 50.45 | 50.95 | 48.5 | 49 | 49 | +0.3 (+0.62%) | 13,361 |
27 Apr 2021 | INR | 50.1 | 51.4 | 48.05 | 48.7 | 48.7 | -1.45 (-2.89%) | 27,406 |
26 Apr 2021 | INR | 51.95 | 52.05 | 48.65 | 50.15 | 50.15 | -0.4 (-0.79%) | 38,301 |
23 Apr 2021 | INR | 54.7 | 54.7 | 50.5 | 50.55 | 50.55 | -2.6 (-4.89%) | 79,690 |
22 Apr 2021 | INR | 54.4 | 57.4 | 52.1 | 53.15 | 53.15 | -1.65 (-3.01%) | 187,907 |
20 Apr 2021 | INR | 50.95 | 54.9 | 50.95 | 54.8 | 54.8 | +4.85 (+9.71%) | 103,307 |
19 Apr 2021 | INR | 50.5 | 52 | 48.5 | 49.95 | 49.95 | -0.5 (-0.99%) | 67,044 |
16 Apr 2021 | INR | 45.75 | 51 | 45.75 | 50.45 | 50.45 | +4.05 (+8.73%) | 150,596 |
15 Apr 2021 | INR | 42.25 | 46.85 | 41.2 | 46.4 | 46.4 | +3.4 (+7.91%) | 62,788 |
13 Apr 2021 | INR | 43.05 | 43.9 | 41.35 | 43 | 43 | +0.85 (+2.02%) | 12,400 |
12 Apr 2021 | INR | 44.3 | 45.15 | 41.35 | 42.15 | 42.15 | -2.9 (-6.44%) | 9,288 |
9 Apr 2021 | INR | 45.95 | 45.95 | 44.6 | 45.05 | 45.05 | -1.25 (-2.70%) | 17,791 |
8 Apr 2021 | INR | 46.05 | 46.7 | 44.6 | 46.3 | 46.3 | +1.05 (+2.32%) | 25,069 |
7 Apr 2021 | INR | 44.5 | 45.75 | 43.6 | 45.25 | 45.25 | +1.65 (+3.78%) | 33,468 |
6 Apr 2021 | INR | 42.3 | 44.7 | 42.3 | 43.6 | 43.6 | -0.15 (-0.34%) | 17,590 |
5 Apr 2021 | INR | 45.35 | 45.35 | 42.35 | 43.75 | 43.75 | +0.2 (+0.46%) | 11,423 |
1 Apr 2021 | INR | 43.35 | 45.6 | 43 | 43.55 | 43.55 | -1.2 (-2.68%) | 22,068 |