Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | +1.35 (+4.91%) | 215,777 |
21 May 2021 | INR | 26.2 | 27.5 | 26.05 | 27.5 | 27.5 | +1.3 (+4.96%) | 418,661 |
20 May 2021 | INR | 27.8 | 28 | 26.05 | 26.2 | 26.2 | -1.2 (-4.38%) | 632,404 |
19 May 2021 | INR | 28.75 | 29 | 27.3 | 27.4 | 27.4 | -1 (-3.52%) | 472,974 |
18 May 2021 | INR | 29.5 | 30 | 28.15 | 28.4 | 28.4 | -0.9 (-3.07%) | 704,218 |
17 May 2021 | INR | 29.8 | 29.85 | 27.75 | 29.3 | 29.3 | +0.4 (+1.38%) | 1,554,723 |
14 May 2021 | INR | 28.9 | 28.9 | 26.2 | 28.9 | 28.9 | +1.35 (+4.90%) | 4,745,333 |
12 May 2021 | INR | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | +1.3 (+4.95%) | 262,952 |
11 May 2021 | INR | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | +1.25 (+5%) | 220,358 |
10 May 2021 | INR | 25 | 25 | 25 | 25 | 25 | +1.15 (+4.82%) | 365,371 |
7 May 2021 | INR | 23.85 | 23.85 | 23.25 | 23.85 | 23.85 | +1.1 (+4.84%) | 585,926 |
6 May 2021 | INR | 22.4 | 22.75 | 22 | 22.75 | 22.75 | +1.05 (+4.84%) | 475,044 |
5 May 2021 | INR | 21 | 21.75 | 20.75 | 21.7 | 21.7 | +0.95 (+4.58%) | 872,836 |
4 May 2021 | INR | 20.9 | 21.3 | 20.4 | 20.75 | 20.75 | +0.25 (+1.22%) | 368,774 |
3 May 2021 | INR | 20.7 | 20.9 | 20.05 | 20.5 | 20.5 | -0.2 (-0.97%) | 390,346 |
30 Apr 2021 | INR | 19.9 | 21.1 | 19.6 | 20.7 | 20.7 | +0.6 (+2.99%) | 476,496 |
29 Apr 2021 | INR | 20.1 | 20.5 | 19.75 | 20.1 | 20.1 | -0.15 (-0.74%) | 497,980 |
28 Apr 2021 | INR | 20.3 | 20.85 | 19.8 | 20.25 | 20.25 | -0.05 (-0.25%) | 297,109 |
27 Apr 2021 | INR | 20.9 | 21 | 20 | 20.3 | 20.3 | -0.3 (-1.46%) | 312,758 |
26 Apr 2021 | INR | 21.75 | 22 | 20.55 | 20.6 | 20.6 | -0.85 (-3.96%) | 465,156 |
23 Apr 2021 | INR | 21.25 | 21.8 | 20.75 | 21.45 | 21.45 | +0.3 (+1.42%) | 191,001 |
22 Apr 2021 | INR | 20.95 | 21.7 | 20.4 | 21.15 | 21.15 | +0.2 (+0.95%) | 287,416 |
20 Apr 2021 | INR | 20.4 | 21.2 | 20.4 | 20.95 | 20.95 | +0.7 (+3.46%) | 221,283 |
19 Apr 2021 | INR | 20.15 | 21.4 | 20.05 | 20.25 | 20.25 | -0.85 (-4.03%) | 361,184 |
16 Apr 2021 | INR | 20.85 | 21.45 | 20.5 | 21.1 | 21.1 | +0.25 (+1.20%) | 115,563 |
15 Apr 2021 | INR | 21.75 | 22 | 20.85 | 20.85 | 20.85 | -1.05 (-4.79%) | 462,376 |
13 Apr 2021 | INR | 21.85 | 22.8 | 20.9 | 21.9 | 21.9 | -0.1 (-0.45%) | 561,494 |
12 Apr 2021 | INR | 22 | 22.9 | 22 | 22 | 22 | -1.15 (-4.97%) | 245,166 |
9 Apr 2021 | INR | 22.5 | 23.4 | 22.3 | 23.15 | 23.15 | +0.75 (+3.35%) | 700,916 |
8 Apr 2021 | INR | 21.5 | 22.4 | 21.4 | 22.4 | 22.4 | +1.05 (+4.92%) | 543,361 |