Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2021 | INR | 30.7 | 31.8 | 29.55 | 29.7 | 29.7 | -0.55 (-1.82%) | 35,486 |
12 May 2021 | INR | 31.75 | 32.7 | 30 | 30.25 | 30.25 | -1.5 (-4.72%) | 61,229 |
11 May 2021 | INR | 33 | 33 | 31.5 | 31.75 | 31.75 | +1.4 (+4.61%) | 190,533 |
10 May 2021 | INR | 28.1 | 30.5 | 27.45 | 30.35 | 30.35 | +2.3 (+8.20%) | 124,854 |
7 May 2021 | INR | 28.8 | 28.8 | 27.45 | 28.05 | 28.05 | 0.0 (0.0%) | 25,003 |
6 May 2021 | INR | 28.45 | 28.45 | 27.6 | 28.05 | 28.05 | 0.0 (0.0%) | 27,287 |
5 May 2021 | INR | 28.25 | 29.5 | 27.6 | 28.05 | 28.05 | 0.0 (0.0%) | 46,148 |
4 May 2021 | INR | 28.35 | 29.85 | 27.6 | 28.05 | 28.05 | +0.3 (+1.08%) | 80,752 |
3 May 2021 | INR | 27.6 | 28.9 | 27.55 | 27.75 | 27.75 | -1.05 (-3.65%) | 60,903 |
30 Apr 2021 | INR | 29 | 29.55 | 28.45 | 28.8 | 28.8 | -0.8 (-2.70%) | 61,578 |
29 Apr 2021 | INR | 30.6 | 30.6 | 29.1 | 29.6 | 29.6 | -1 (-3.27%) | 65,416 |
28 Apr 2021 | INR | 30 | 31.8 | 29 | 30.6 | 30.6 | +0.9 (+3.03%) | 94,408 |
27 Apr 2021 | INR | 31.85 | 32 | 28.45 | 29.7 | 29.7 | -1.45 (-4.65%) | 189,971 |
26 Apr 2021 | INR | 31.5 | 32.9 | 30.5 | 31.15 | 31.15 | -0.2 (-0.64%) | 124,381 |
23 Apr 2021 | INR | 32.3 | 33 | 31.25 | 31.35 | 31.35 | -0.35 (-1.10%) | 295,127 |
22 Apr 2021 | INR | 30.55 | 32.75 | 30.05 | 31.7 | 31.7 | +1.9 (+6.38%) | 456,309 |
20 Apr 2021 | INR | 30.4 | 31.8 | 29.15 | 29.8 | 29.8 | +0.1 (+0.34%) | 208,720 |
19 Apr 2021 | INR | 31.4 | 31.85 | 28.25 | 29.7 | 29.7 | -1.65 (-5.26%) | 489,730 |
16 Apr 2021 | INR | 29 | 31.4 | 28.6 | 31.35 | 31.35 | +5.15 (+19.66%) | 958,683 |
15 Apr 2021 | INR | 21.4 | 26.2 | 21.4 | 26.2 | 26.2 | +4.35 (+19.91%) | 113,458 |
13 Apr 2021 | INR | 21.75 | 23.5 | 21.7 | 21.85 | 21.85 | -0.95 (-4.17%) | 31,393 |
12 Apr 2021 | INR | 23.15 | 23.5 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 7,693 |
9 Apr 2021 | INR | 24.65 | 25.35 | 23.45 | 23.95 | 23.95 | -0.7 (-2.84%) | 47,048 |
8 Apr 2021 | INR | 25 | 25.95 | 24.3 | 24.65 | 24.65 | -0.65 (-2.57%) | 21,362 |
7 Apr 2021 | INR | 25.95 | 27.9 | 25.3 | 25.3 | 25.3 | -1.3 (-4.89%) | 69,519 |
6 Apr 2021 | INR | 26.6 | 26.6 | 26.6 | 26.6 | 26.6 | -1.4 (-5%) | 3,279 |
5 Apr 2021 | INR | 29 | 29 | 28 | 28 | 28 | -1.45 (-4.92%) | 2,790 |
1 Apr 2021 | INR | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.55 (-5%) | 2,609 |
31 Mar 2021 | INR | 34.1 | 34.1 | 30.9 | 31 | 31 | -1.5 (-4.62%) | 52,799 |
30 Mar 2021 | INR | 31 | 32.5 | 29.45 | 32.5 | 32.5 | -32.08 (-49.67%) | 10,661 |