Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 17.25 | 18.25 | 17.15 | 17.6 | 17.6 | +0.45 (+2.62%) | 2,820,000 |
19 May 2021 | INR | 17.6 | 17.9 | 17.05 | 17.15 | 17.15 | -0.5 (-2.83%) | 1,130,000 |
18 May 2021 | INR | 18.15 | 18.25 | 17.6 | 17.65 | 17.65 | -0.3 (-1.67%) | 1,140,000 |
17 May 2021 | INR | 18.25 | 18.35 | 17.85 | 17.95 | 17.95 | -0.1 (-0.55%) | 992,050 |
14 May 2021 | INR | 18.85 | 18.85 | 17.95 | 18.05 | 18.05 | -0.5 (-2.70%) | 2,360,000 |
12 May 2021 | INR | 18.85 | 19.95 | 18 | 18.55 | 18.55 | +0.05 (+0.27%) | 7,480,000 |
11 May 2021 | INR | 16.75 | 18.5 | 16.5 | 18.5 | 18.5 | +1.65 (+9.79%) | 4,650,000 |
10 May 2021 | INR | 17.15 | 17.2 | 16.7 | 16.85 | 16.85 | +0.05 (+0.30%) | 1,200,000 |
7 May 2021 | INR | 17.2 | 17.5 | 16.7 | 16.8 | 16.8 | -0.25 (-1.47%) | 1,830,000 |
6 May 2021 | INR | 16.95 | 17.45 | 16.6 | 17.05 | 17.05 | +0.25 (+1.49%) | 2,050,000 |
5 May 2021 | INR | 16.3 | 17.15 | 16.1 | 16.8 | 16.8 | +0.75 (+4.67%) | 3,750,000 |
4 May 2021 | INR | 16.2 | 16.7 | 15.95 | 16.05 | 16.05 | +0.05 (+0.31%) | 2,270,000 |
3 May 2021 | INR | 16 | 16.5 | 15.85 | 16 | 16 | -0.1 (-0.62%) | 1,750,000 |
30 Apr 2021 | INR | 16.1 | 16.4 | 15.9 | 16.1 | 16.1 | -0.05 (-0.31%) | 1,060,000 |
29 Apr 2021 | INR | 16.35 | 16.65 | 15.9 | 16.15 | 16.15 | +0.05 (+0.31%) | 1,540,000 |
28 Apr 2021 | INR | 16.4 | 16.75 | 16.05 | 16.1 | 16.1 | -0.3 (-1.83%) | 1,680,000 |
27 Apr 2021 | INR | 16.1 | 16.65 | 15.95 | 16.4 | 16.4 | +0.35 (+2.18%) | 1,750,000 |
26 Apr 2021 | INR | 16.7 | 17.15 | 15.95 | 16.05 | 16.05 | -0.45 (-2.73%) | 3,000,000 |
23 Apr 2021 | INR | 14.95 | 16.5 | 14.8 | 16.5 | 16.5 | +1.5 (+10%) | 5,790,000 |
22 Apr 2021 | INR | 15.15 | 15.35 | 14.6 | 15 | 15 | -0.1 (-0.66%) | 1,220,000 |
20 Apr 2021 | INR | 15.5 | 15.7 | 14.95 | 15.1 | 15.1 | -0.2 (-1.31%) | 1,190,000 |
19 Apr 2021 | INR | 15.05 | 15.65 | 14.9 | 15.3 | 15.3 | -1.05 (-6.42%) | 1,800,000 |
16 Apr 2021 | INR | 16.5 | 16.85 | 16.05 | 16.35 | 16.35 | -0.05 (-0.30%) | 1,020,000 |
15 Apr 2021 | INR | 16.25 | 16.95 | 15.75 | 16.4 | 16.4 | +0.25 (+1.55%) | 2,070,000 |
13 Apr 2021 | INR | 15.7 | 16.65 | 15.5 | 16.15 | 16.15 | +0.25 (+1.57%) | 2,140,000 |
12 Apr 2021 | INR | 17 | 17.25 | 15.9 | 15.9 | 15.9 | -1.75 (-9.92%) | 2,410,000 |
9 Apr 2021 | INR | 18 | 18.1 | 17.5 | 17.65 | 17.65 | -0.3 (-1.67%) | 1,820,000 |
8 Apr 2021 | INR | 18.2 | 18.6 | 17.85 | 17.95 | 17.95 | -0.1 (-0.55%) | 1,800,000 |
7 Apr 2021 | INR | 17.9 | 18.6 | 17.75 | 18.05 | 18.05 | +0.3 (+1.69%) | 3,130,000 |
6 Apr 2021 | INR | 18.55 | 18.6 | 17.65 | 17.75 | 17.75 | -0.75 (-4.05%) | 2,710,000 |