Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 17.35 | 17.35 | 16.7 | 16.8 | 16.8 | -0.35 (-2.04%) | 9,520,000 |
19 May 2021 | INR | 16.25 | 18.35 | 16.15 | 17.15 | 17.15 | +0.9 (+5.54%) | 54,730,000 |
18 May 2021 | INR | 16.65 | 16.75 | 16.2 | 16.25 | 16.25 | -0.2 (-1.22%) | 7,500,000 |
17 May 2021 | INR | 16.25 | 16.5 | 16.05 | 16.45 | 16.45 | +0.3 (+1.86%) | 8,980,000 |
14 May 2021 | INR | 16.65 | 16.85 | 16.05 | 16.15 | 16.15 | -0.25 (-1.52%) | 13,660,000 |
12 May 2021 | INR | 15.95 | 17.2 | 15.9 | 16.4 | 16.4 | +0.45 (+2.82%) | 39,740,000 |
11 May 2021 | INR | 15.85 | 16.15 | 15.7 | 15.95 | 15.95 | +0.1 (+0.63%) | 9,590,000 |
10 May 2021 | INR | 16.1 | 16.1 | 15.8 | 15.85 | 15.85 | 0.0 (0.0%) | 4,510,000 |
7 May 2021 | INR | 15.85 | 16.2 | 15.8 | 15.85 | 15.85 | +0.05 (+0.32%) | 6,270,000 |
6 May 2021 | INR | 16 | 16.3 | 15.75 | 15.8 | 15.8 | -0.05 (-0.32%) | 7,360,000 |
5 May 2021 | INR | 16.1 | 16.1 | 15.7 | 15.85 | 15.85 | 0.0 (0.0%) | 6,830,000 |
4 May 2021 | INR | 15.75 | 16.45 | 15.65 | 15.85 | 15.85 | +0.3 (+1.93%) | 21,110,000 |
3 May 2021 | INR | 15.6 | 15.7 | 15.35 | 15.55 | 15.55 | -0.15 (-0.96%) | 5,300,000 |
30 Apr 2021 | INR | 15.75 | 15.85 | 15.5 | 15.7 | 15.7 | -0.15 (-0.95%) | 5,390,000 |
29 Apr 2021 | INR | 15.95 | 16.15 | 15.8 | 15.85 | 15.85 | -0.1 (-0.63%) | 7,870,000 |
28 Apr 2021 | INR | 16.15 | 16.15 | 12.8 | 15.95 | 15.95 | -0.05 (-0.31%) | 7,190,000 |
27 Apr 2021 | INR | 15.9 | 16.1 | 15.9 | 16 | 16 | +0.05 (+0.31%) | 6,820,000 |
26 Apr 2021 | INR | 16 | 16.25 | 15.85 | 15.95 | 15.95 | +0.05 (+0.31%) | 7,000,000 |
23 Apr 2021 | INR | 15.9 | 16.1 | 15.8 | 15.9 | 15.9 | -0.15 (-0.93%) | 11,840,000 |
22 Apr 2021 | INR | 15.9 | 16.3 | 15.7 | 16.05 | 16.05 | -0.1 (-0.62%) | 12,540,000 |
20 Apr 2021 | INR | 16.4 | 16.75 | 15.9 | 16.15 | 16.15 | 0.0 (0.0%) | 14,410,000 |
19 Apr 2021 | INR | 16 | 16.25 | 15.75 | 16.15 | 16.15 | -0.8 (-4.72%) | 18,670,000 |
16 Apr 2021 | INR | 17.3 | 17.6 | 16.8 | 16.95 | 16.95 | +0.15 (+0.89%) | 24,590,000 |
15 Apr 2021 | INR | 17.4 | 17.4 | 16.15 | 16.8 | 16.8 | -1.2 (-6.67%) | 33,830,000 |
13 Apr 2021 | INR | 16.45 | 18.5 | 16.3 | 18 | 18 | +1.9 (+11.80%) | 81,720,000 |
12 Apr 2021 | INR | 17.2 | 17.3 | 15.5 | 16.1 | 16.1 | -1.8 (-10.06%) | 39,490,000 |
9 Apr 2021 | INR | 16.3 | 18.45 | 16.15 | 17.9 | 17.9 | +1.85 (+11.53%) | 57,120,000 |
8 Apr 2021 | INR | 16.4 | 16.4 | 16 | 16.05 | 16.05 | -0.1 (-0.62%) | 4,540,000 |
7 Apr 2021 | INR | 16.2 | 16.4 | 16 | 16.15 | 16.15 | +0.1 (+0.62%) | 7,680,000 |
6 Apr 2021 | INR | 16.3 | 16.45 | 15.95 | 16.05 | 16.05 | -0.2 (-1.23%) | 4,720,000 |