Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 19.3 | 21.8 | 19.15 | 21 | 21 | +1.15 (+5.79%) | 110,431 |
20 May 2021 | INR | 19.7 | 21 | 19.35 | 19.85 | 19.85 | -0.7 (-3.41%) | 19,820 |
19 May 2021 | INR | 21.05 | 21.05 | 19.65 | 20.55 | 20.55 | +0.15 (+0.74%) | 8,112 |
18 May 2021 | INR | 21 | 21.2 | 20.1 | 20.4 | 20.4 | -0.3 (-1.45%) | 14,602 |
17 May 2021 | INR | 19.05 | 20.8 | 19.05 | 20.7 | 20.7 | +1.65 (+8.66%) | 29,739 |
14 May 2021 | INR | 19.9 | 19.9 | 18.45 | 19.05 | 19.05 | -0.75 (-3.79%) | 17,606 |
12 May 2021 | INR | 18.35 | 19.9 | 18.35 | 19.8 | 19.8 | +0.55 (+2.86%) | 9,069 |
11 May 2021 | INR | 18.25 | 20.8 | 18.25 | 19.25 | 19.25 | +0.1 (+0.52%) | 11,370 |
10 May 2021 | INR | 18.9 | 19.95 | 18.5 | 19.15 | 19.15 | +0.6 (+3.23%) | 30,662 |
7 May 2021 | INR | 18.4 | 18.95 | 17.65 | 18.55 | 18.55 | +0.15 (+0.82%) | 26,724 |
6 May 2021 | INR | 17 | 18.5 | 16.95 | 18.4 | 18.4 | +1.35 (+7.92%) | 20,189 |
5 May 2021 | INR | 18.45 | 18.6 | 16.8 | 17.05 | 17.05 | +0.05 (+0.29%) | 13,351 |
4 May 2021 | INR | 18.05 | 18.05 | 16.75 | 17 | 17 | -0.45 (-2.58%) | 9,209 |
3 May 2021 | INR | 17.6 | 19.1 | 17.1 | 17.45 | 17.45 | -0.05 (-0.29%) | 16,107 |
30 Apr 2021 | INR | 17 | 17.85 | 17 | 17.5 | 17.5 | +0.45 (+2.64%) | 3,333 |
29 Apr 2021 | INR | 16.8 | 17.9 | 16.75 | 17.05 | 17.05 | +0.15 (+0.89%) | 5,672 |
28 Apr 2021 | INR | 17.7 | 17.7 | 16.75 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,450 |
27 Apr 2021 | INR | 16.9 | 17.25 | 16.7 | 17 | 17 | -0.25 (-1.45%) | 4,609 |
26 Apr 2021 | INR | 16.35 | 17.25 | 16.35 | 17.25 | 17.25 | +0.2 (+1.17%) | 2,518 |
23 Apr 2021 | INR | 17.3 | 17.9 | 16.6 | 17.05 | 17.05 | +0.75 (+4.60%) | 11,356 |
22 Apr 2021 | INR | 16.35 | 17.25 | 16.05 | 16.3 | 16.3 | 0.0 (0.0%) | 1,134 |
20 Apr 2021 | INR | 16.4 | 16.85 | 16.1 | 16.3 | 16.3 | -0.1 (-0.61%) | 31 |
19 Apr 2021 | INR | 15.95 | 16.6 | 15.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 3,941 |
16 Apr 2021 | INR | 16.35 | 16.9 | 16.3 | 16.5 | 16.5 | +0.15 (+0.92%) | 7,923 |
15 Apr 2021 | INR | 17.05 | 17.05 | 16 | 16.35 | 16.35 | -0.65 (-3.82%) | 18,222 |
13 Apr 2021 | INR | 17.65 | 17.75 | 16 | 17 | 17 | -0.65 (-3.68%) | 47,416 |
12 Apr 2021 | INR | 18.95 | 18.95 | 17.5 | 17.65 | 17.65 | -1.3 (-6.86%) | 8,294 |
9 Apr 2021 | INR | 19 | 19 | 18.1 | 18.95 | 18.95 | +1.65 (+9.54%) | 49,137 |
8 Apr 2021 | INR | 16.05 | 17.3 | 16.05 | 17.3 | 17.3 | +1.55 (+9.84%) | 8,649 |
7 Apr 2021 | INR | 16.35 | 16.35 | 15.45 | 15.75 | 15.75 | -0.1 (-0.63%) | 711 |