Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | INR | 23.5 | 23.5 | 23.04 | 23.18 | 23.18 | -0.05 (-0.22%) | 252,257 |
5 Apr 2021 | INR | 24.3 | 24.3 | 22.94 | 23.23 | 23.23 | -0.79 (-3.29%) | 760,895 |
1 Apr 2021 | INR | 23.95 | 24.2 | 23.7 | 24.02 | 24.02 | +0.35 (+1.48%) | 357,929 |
31 Mar 2021 | INR | 23.5 | 24.05 | 23.2 | 23.67 | 23.67 | +0.21 (+0.90%) | 653,543 |
30 Mar 2021 | INR | 23.3 | 24 | 22.95 | 23.46 | 23.46 | +0.38 (+1.65%) | 978,462 |
26 Mar 2021 | INR | 23.5 | 23.5 | 22.5 | 23.08 | 23.08 | +0.15 (+0.65%) | 1,369,214 |
25 Mar 2021 | INR | 23.72 | 23.72 | 22.33 | 22.93 | 22.93 | -0.65 (-2.76%) | 1,069,693 |
24 Mar 2021 | INR | 24.22 | 24.49 | 23.48 | 23.58 | 23.58 | -0.64 (-2.64%) | 440,520 |
23 Mar 2021 | INR | 24.47 | 24.8 | 23.85 | 24.22 | 24.22 | +0.58 (+2.45%) | 669,829 |
22 Mar 2021 | INR | 24.5 | 24.5 | 23.35 | 23.64 | 23.64 | -0.22 (-0.92%) | 535,690 |
19 Mar 2021 | INR | 24 | 24 | 22.75 | 23.86 | 23.86 | +0.5 (+2.14%) | 361,685 |
18 Mar 2021 | INR | 24.8 | 24.9 | 23.14 | 23.36 | 23.36 | -0.73 (-3.03%) | 668,411 |
17 Mar 2021 | INR | 26 | 26 | 23.94 | 24.09 | 24.09 | -0.9 (-3.60%) | 493,222 |
16 Mar 2021 | INR | 25.67 | 25.67 | 24.8 | 24.99 | 24.99 | -0.23 (-0.91%) | 255,755 |
15 Mar 2021 | INR | 25.5 | 25.7 | 24.61 | 25.22 | 25.22 | -0.01 (-0.04%) | 596,230 |
12 Mar 2021 | INR | 26.35 | 26.35 | 25.06 | 25.23 | 25.23 | -0.33 (-1.29%) | 724,138 |
10 Mar 2021 | INR | 25.55 | 26.45 | 25.5 | 25.56 | 25.56 | -0.12 (-0.47%) | 193,079 |
9 Mar 2021 | INR | 26.65 | 26.65 | 25.38 | 25.68 | 25.68 | -0.35 (-1.34%) | 379,541 |
8 Mar 2021 | INR | 26 | 26.39 | 25.8 | 26.03 | 26.03 | +0.51 (+2.00%) | 712,119 |
5 Mar 2021 | INR | 27 | 27 | 25.39 | 25.52 | 25.52 | -1.13 (-4.24%) | 1,653,822 |
4 Mar 2021 | INR | 26.85 | 27.4 | 26.05 | 26.65 | 26.65 | -0.17 (-0.63%) | 862,369 |
3 Mar 2021 | INR | 26.44 | 26.92 | 26.15 | 26.82 | 26.82 | +0.83 (+3.19%) | 604,192 |
2 Mar 2021 | INR | 26.4 | 26.5 | 25.86 | 25.99 | 25.99 | +0.02 (+0.08%) | 452,299 |
1 Mar 2021 | INR | 27 | 27.05 | 25.91 | 25.97 | 25.97 | -0.28 (-1.07%) | 1,576,665 |
26 Feb 2021 | INR | 26.4 | 27.2 | 25.5 | 26.25 | 26.25 | -0.92 (-3.39%) | 1,292,858 |
25 Feb 2021 | INR | 27.28 | 27.99 | 26.87 | 27.17 | 27.17 | -0.01 (-0.04%) | 1,038,853 |
24 Feb 2021 | INR | 26.33 | 27.5 | 26.25 | 27.18 | 27.18 | +0.99 (+3.78%) | 605,973 |
23 Feb 2021 | INR | 26.4 | 26.9 | 26 | 26.19 | 26.19 | +0.02 (+0.08%) | 1,124,962 |
22 Feb 2021 | INR | 27.05 | 28.6 | 25.76 | 26.17 | 26.17 | -0.78 (-2.89%) | 1,714,009 |
19 Feb 2021 | INR | 29.8 | 29.8 | 26.43 | 26.95 | 26.95 | -1.8 (-6.26%) | 2,180,663 |