Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 21.1 | 21.1 | 21.1 | 21.1 | 21.1 | +1 (+4.98%) | 21,355 |
21 May 2021 | INR | 20.1 | 20.1 | 20.1 | 20.1 | 20.1 | +0.95 (+4.96%) | 14,549 |
20 May 2021 | INR | 19.3 | 19.3 | 18.25 | 19.15 | 19.15 | +0.6 (+3.23%) | 76,287 |
19 May 2021 | INR | 17.95 | 18.55 | 17.55 | 18.55 | 18.55 | +0.85 (+4.80%) | 86,698 |
18 May 2021 | INR | 17.6 | 18.6 | 17.5 | 17.7 | 17.7 | -0.7 (-3.80%) | 88,183 |
17 May 2021 | INR | 19.75 | 19.75 | 18.4 | 18.4 | 18.4 | -0.95 (-4.91%) | 67,017 |
14 May 2021 | INR | 20.25 | 20.25 | 19.35 | 19.35 | 19.35 | -1 (-4.91%) | 17,760 |
12 May 2021 | INR | 21.75 | 21.85 | 20.35 | 20.35 | 20.35 | -1.05 (-4.91%) | 82,484 |
11 May 2021 | INR | 21.8 | 22.05 | 20.85 | 21.4 | 21.4 | +0.4 (+1.90%) | 159,487 |
10 May 2021 | INR | 21 | 21 | 19.9 | 21 | 21 | +1.9 (+9.95%) | 194,577 |
7 May 2021 | INR | 18.2 | 19.9 | 17.35 | 19.1 | 19.1 | +0.95 (+5.23%) | 146,512 |
6 May 2021 | INR | 17.8 | 18.6 | 17.75 | 18.15 | 18.15 | +0.65 (+3.71%) | 73,853 |
5 May 2021 | INR | 17.15 | 18 | 17.15 | 17.5 | 17.5 | +1.05 (+6.38%) | 136,676 |
4 May 2021 | INR | 15.6 | 17 | 15.6 | 16.45 | 16.45 | +0.85 (+5.45%) | 95,379 |
3 May 2021 | INR | 15.1 | 15.85 | 15 | 15.6 | 15.6 | +0.27 (+1.76%) | 16,247 |
30 Apr 2021 | INR | 14.98 | 15.6 | 14.95 | 15.33 | 15.33 | -0.27 (-1.73%) | 5,808 |
29 Apr 2021 | INR | 15.67 | 15.67 | 14.7 | 15.6 | 15.6 | +0.2 (+1.30%) | 49,121 |
28 Apr 2021 | INR | 15.9 | 15.9 | 15 | 15.4 | 15.4 | -0.19 (-1.22%) | 15,653 |
27 Apr 2021 | INR | 16.87 | 16.97 | 15.46 | 15.59 | 15.59 | -1.13 (-6.76%) | 33,194 |
26 Apr 2021 | INR | 15.25 | 16.76 | 15.25 | 16.72 | 16.72 | +1.48 (+9.71%) | 160,330 |
23 Apr 2021 | INR | 13.92 | 15.25 | 13.92 | 15.24 | 15.24 | +1.37 (+9.88%) | 51,422 |
22 Apr 2021 | INR | 13.78 | 14.1 | 13.78 | 13.87 | 13.87 | 0.0 (0.0%) | 12,175 |
20 Apr 2021 | INR | 14.17 | 14.38 | 13.8 | 13.87 | 13.87 | -0.08 (-0.57%) | 18,628 |
19 Apr 2021 | INR | 14.03 | 14.3 | 13.5 | 13.95 | 13.95 | -0.45 (-3.13%) | 29,683 |
16 Apr 2021 | INR | 15.07 | 15.4 | 14.4 | 14.4 | 14.4 | -0.49 (-3.29%) | 7,171 |
15 Apr 2021 | INR | 14.97 | 15 | 14.47 | 14.89 | 14.89 | -0.34 (-2.23%) | 14,284 |
13 Apr 2021 | INR | 14.27 | 15.5 | 14.08 | 15.23 | 15.23 | +1.1 (+7.78%) | 43,639 |
12 Apr 2021 | INR | 14.74 | 14.98 | 13.9 | 14.13 | 14.13 | -0.98 (-6.49%) | 38,490 |
9 Apr 2021 | INR | 14.7 | 15.42 | 14.7 | 15.11 | 15.11 | +0.08 (+0.53%) | 19,481 |
8 Apr 2021 | INR | 15.38 | 15.38 | 14.7 | 15.03 | 15.03 | -0.47 (-3.03%) | 24,245 |