Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 40.3 | 41 | 40.1 | 40.35 | 40.35 | +0.15 (+0.37%) | 1,106,772 |
20 May 2021 | INR | 41.35 | 41.35 | 40.05 | 40.2 | 40.2 | -0.65 (-1.59%) | 948,706 |
19 May 2021 | INR | 40.25 | 42.5 | 39.5 | 40.85 | 40.85 | +0.95 (+2.38%) | 5,370,426 |
18 May 2021 | INR | 38.4 | 40.95 | 38.3 | 39.9 | 39.9 | +1.6 (+4.18%) | 5,438,963 |
17 May 2021 | INR | 38.4 | 38.85 | 38 | 38.3 | 38.3 | 0.0 (0.0%) | 834,802 |
14 May 2021 | INR | 38.15 | 38.95 | 37.85 | 38.3 | 38.3 | +0.2 (+0.52%) | 1,352,916 |
12 May 2021 | INR | 38.5 | 38.75 | 37.9 | 38.1 | 38.1 | +0.05 (+0.13%) | 1,423,287 |
11 May 2021 | INR | 35.7 | 38.4 | 35.35 | 38.05 | 38.05 | +2.25 (+6.28%) | 3,606,935 |
10 May 2021 | INR | 35.55 | 36.2 | 35.2 | 35.8 | 35.8 | +0.45 (+1.27%) | 730,955 |
7 May 2021 | INR | 35.95 | 36 | 35.25 | 35.35 | 35.35 | -0.2 (-0.56%) | 398,186 |
6 May 2021 | INR | 35.85 | 35.95 | 35 | 35.55 | 35.55 | +0.05 (+0.14%) | 567,749 |
5 May 2021 | INR | 36.1 | 36.5 | 35 | 35.5 | 35.5 | -0.45 (-1.25%) | 649,475 |
4 May 2021 | INR | 35.4 | 36.5 | 35.2 | 35.95 | 35.95 | +0.75 (+2.13%) | 874,505 |
3 May 2021 | INR | 35.3 | 35.45 | 34.1 | 35.2 | 35.2 | -0.2 (-0.56%) | 652,894 |
30 Apr 2021 | INR | 34.4 | 36.6 | 34.05 | 35.4 | 35.4 | +0.4 (+1.14%) | 1,038,983 |
29 Apr 2021 | INR | 36 | 36 | 33.8 | 35 | 35 | -0.4 (-1.13%) | 806,211 |
28 Apr 2021 | INR | 36.35 | 36.5 | 35.2 | 35.4 | 35.4 | -0.95 (-2.61%) | 1,277,572 |
27 Apr 2021 | INR | 36.8 | 38 | 35.4 | 36.35 | 36.35 | +0.15 (+0.41%) | 4,295,777 |
26 Apr 2021 | INR | 32.65 | 37.5 | 32.5 | 36.2 | 36.2 | +4.2 (+13.13%) | 5,546,294 |
23 Apr 2021 | INR | 30 | 32.5 | 30 | 32 | 32 | +1.9 (+6.31%) | 2,946,168 |
22 Apr 2021 | INR | 29.55 | 30.85 | 29.25 | 30.1 | 30.1 | +0.05 (+0.17%) | 1,046,657 |
20 Apr 2021 | INR | 29.95 | 30.95 | 29.3 | 30.05 | 30.05 | +1.45 (+5.07%) | 2,037,559 |
19 Apr 2021 | INR | 29.5 | 29.5 | 27 | 28.6 | 28.6 | -1.3 (-4.35%) | 2,622,499 |
16 Apr 2021 | INR | 30.25 | 30.6 | 29.75 | 29.9 | 29.9 | -0.15 (-0.50%) | 1,824,815 |
15 Apr 2021 | INR | 32.45 | 32.45 | 29.55 | 30.05 | 30.05 | -1.9 (-5.95%) | 3,027,416 |
13 Apr 2021 | INR | 32.2 | 32.9 | 31.5 | 31.95 | 31.95 | -0.05 (-0.16%) | 2,071,177 |
12 Apr 2021 | INR | 34 | 34.5 | 31.8 | 32 | 32 | -3 (-8.57%) | 2,143,226 |
9 Apr 2021 | INR | 35.75 | 35.75 | 34.85 | 35 | 35 | -0.45 (-1.27%) | 725,433 |
8 Apr 2021 | INR | 35.9 | 36 | 35.1 | 35.45 | 35.45 | +0.1 (+0.28%) | 2,000,521 |
7 Apr 2021 | INR | 35.3 | 35.9 | 34.9 | 35.35 | 35.35 | +0.35 (+1%) | 1,154,548 |