Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 22.3 | 22.8 | 21.75 | 22.25 | 22.25 | +0.35 (+1.60%) | 462,839 |
21 May 2021 | INR | 21.85 | 22.3 | 21.7 | 21.9 | 21.9 | +0.35 (+1.62%) | 523,507 |
20 May 2021 | INR | 21.7 | 23.45 | 21.2 | 21.55 | 21.55 | +0.25 (+1.17%) | 1,256,257 |
19 May 2021 | INR | 21.3 | 22 | 21.15 | 21.3 | 21.3 | -0.1 (-0.47%) | 442,221 |
18 May 2021 | INR | 21.4 | 22.15 | 21.25 | 21.4 | 21.4 | +0.1 (+0.47%) | 470,340 |
17 May 2021 | INR | 21.4 | 21.9 | 21.1 | 21.3 | 21.3 | -0.05 (-0.23%) | 266,386 |
14 May 2021 | INR | 22.3 | 22.3 | 21.25 | 21.35 | 21.35 | -0.45 (-2.06%) | 323,365 |
12 May 2021 | INR | 22 | 22.7 | 21.2 | 21.8 | 21.8 | -0.05 (-0.23%) | 688,517 |
11 May 2021 | INR | 20.95 | 23.25 | 20.9 | 21.85 | 21.85 | +0.55 (+2.58%) | 1,225,164 |
10 May 2021 | INR | 21 | 21.6 | 20.05 | 21.3 | 21.3 | +0.3 (+1.43%) | 586,013 |
7 May 2021 | INR | 22.1 | 23.55 | 20.75 | 21 | 21 | +1.3 (+6.60%) | 2,727,660 |
6 May 2021 | INR | 20.15 | 20.25 | 19.6 | 19.7 | 19.7 | -0.2 (-1.01%) | 50,874 |
5 May 2021 | INR | 19.65 | 20.2 | 19.55 | 19.9 | 19.9 | +0.35 (+1.79%) | 122,401 |
4 May 2021 | INR | 19.55 | 20.25 | 19.35 | 19.55 | 19.55 | +0.15 (+0.77%) | 298,653 |
3 May 2021 | INR | 19.3 | 19.6 | 19.3 | 19.4 | 19.4 | -0.05 (-0.26%) | 128,524 |
30 Apr 2021 | INR | 19.7 | 20.2 | 19.3 | 19.45 | 19.45 | -0.15 (-0.77%) | 148,423 |
29 Apr 2021 | INR | 20.1 | 20.1 | 19.5 | 19.6 | 19.6 | -0.25 (-1.26%) | 108,345 |
28 Apr 2021 | INR | 20.2 | 20.35 | 19.65 | 19.85 | 19.85 | +0.1 (+0.51%) | 135,657 |
27 Apr 2021 | INR | 19.45 | 20.45 | 19.15 | 19.75 | 19.75 | +0.55 (+2.86%) | 355,600 |
26 Apr 2021 | INR | 19.4 | 19.5 | 19.15 | 19.2 | 19.2 | +0.1 (+0.52%) | 75,593 |
23 Apr 2021 | INR | 19.1 | 19.45 | 19 | 19.1 | 19.1 | +0.1 (+0.53%) | 53,735 |
22 Apr 2021 | INR | 19.05 | 19.15 | 18.6 | 19 | 19 | -0.05 (-0.26%) | 93,365 |
20 Apr 2021 | INR | 19.8 | 19.8 | 18.9 | 19.05 | 19.05 | +0.05 (+0.26%) | 112,267 |
19 Apr 2021 | INR | 19.9 | 19.9 | 18.35 | 19 | 19 | -1.2 (-5.94%) | 196,218 |
16 Apr 2021 | INR | 21 | 21 | 20.1 | 20.2 | 20.2 | -0.05 (-0.25%) | 190,952 |
15 Apr 2021 | INR | 20 | 21.05 | 19.8 | 20.25 | 20.25 | -0.05 (-0.25%) | 1,058,422 |
13 Apr 2021 | INR | 19.7 | 20.4 | 19.3 | 20.3 | 20.3 | +1.2 (+6.28%) | 184,110 |
12 Apr 2021 | INR | 20.7 | 20.7 | 19 | 19.1 | 19.1 | -1.8 (-8.61%) | 240,730 |
9 Apr 2021 | INR | 20.5 | 21 | 20.3 | 20.9 | 20.9 | +0.5 (+2.45%) | 209,640 |
8 Apr 2021 | INR | 20.35 | 20.8 | 20.25 | 20.4 | 20.4 | +0.35 (+1.75%) | 415,432 |