Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 57.69 | 63.4 | 57.49 | 61.01 | 61.01 | +3.56 (+6.20%) | 485,134 |
19 May 2021 | INR | 56.57 | 58.42 | 55.88 | 57.45 | 57.45 | +1.27 (+2.26%) | 126,902 |
18 May 2021 | INR | 56.76 | 57.1 | 55.88 | 56.18 | 56.18 | +0.3 (+0.54%) | 118,521 |
17 May 2021 | INR | 56.03 | 57.54 | 55.59 | 55.88 | 55.88 | -0.2 (-0.36%) | 149,622 |
14 May 2021 | INR | 57.45 | 57.49 | 55.3 | 56.08 | 56.08 | -0.88 (-1.54%) | 90,128 |
12 May 2021 | INR | 55.25 | 57.64 | 55.25 | 56.96 | 56.96 | +1.27 (+2.28%) | 154,803 |
11 May 2021 | INR | 54.71 | 56.71 | 54.22 | 55.69 | 55.69 | +0.98 (+1.79%) | 192,603 |
10 May 2021 | INR | 55.69 | 56.47 | 54.07 | 54.71 | 54.71 | +0.15 (+0.27%) | 301,989 |
7 May 2021 | INR | 56.18 | 56.18 | 53.64 | 54.56 | 54.56 | -0.15 (-0.27%) | 359,683 |
6 May 2021 | INR | 53.78 | 55.34 | 53.78 | 54.71 | 54.71 | +1.12 (+2.09%) | 298,165 |
5 May 2021 | INR | 54.71 | 55.59 | 52.46 | 53.59 | 53.59 | -1.22 (-2.23%) | 298,006 |
4 May 2021 | INR | 60.57 | 61.3 | 54.22 | 54.81 | 54.81 | -4.64 (-7.80%) | 849,597 |
3 May 2021 | INR | 58.13 | 60.57 | 58.13 | 59.45 | 59.45 | +1.17 (+2.01%) | 175,375 |
30 Apr 2021 | INR | 54.71 | 61.84 | 54.71 | 58.28 | 58.28 | +3.47 (+6.33%) | 830,111 |
29 Apr 2021 | INR | 56.32 | 57.15 | 54.56 | 54.81 | 54.81 | +0.98 (+1.82%) | 347,501 |
28 Apr 2021 | INR | 55.39 | 55.93 | 53.64 | 53.83 | 53.83 | +0.49 (+0.92%) | 159,152 |
27 Apr 2021 | INR | 53.15 | 54.12 | 53.15 | 53.34 | 53.34 | +0.39 (+0.74%) | 48,601 |
26 Apr 2021 | INR | 54.71 | 54.71 | 51 | 52.95 | 52.95 | -0.93 (-1.73%) | 136,028 |
23 Apr 2021 | INR | 55.69 | 56.32 | 53.2 | 53.88 | 53.88 | -0.68 (-1.25%) | 48,585 |
22 Apr 2021 | INR | 51.88 | 56.18 | 51.73 | 54.56 | 54.56 | +2.68 (+5.17%) | 50,045 |
20 Apr 2021 | INR | 53.59 | 53.78 | 51.1 | 51.88 | 51.88 | +0.15 (+0.29%) | 30,667 |
19 Apr 2021 | INR | 53.93 | 54.32 | 50.22 | 51.73 | 51.73 | -3.47 (-6.29%) | 98,898 |
16 Apr 2021 | INR | 55.05 | 56.42 | 53.88 | 55.2 | 55.2 | +0.34 (+0.62%) | 14,990 |
15 Apr 2021 | INR | 57.54 | 57.54 | 54.37 | 54.86 | 54.86 | -1.32 (-2.35%) | 18,951 |
13 Apr 2021 | INR | 56.61 | 56.76 | 55.39 | 56.18 | 56.18 | +1.62 (+2.97%) | 36,113 |
12 Apr 2021 | INR | 58.62 | 58.62 | 48.36 | 54.56 | 54.56 | -5.08 (-8.52%) | 137,032 |
9 Apr 2021 | INR | 59.84 | 61.4 | 59.06 | 59.64 | 59.64 | -0.15 (-0.25%) | 24,108 |
8 Apr 2021 | INR | 60.13 | 61.74 | 59.69 | 59.79 | 59.79 | -0.34 (-0.57%) | 57,665 |
7 Apr 2021 | INR | 58.72 | 60.96 | 58.72 | 60.13 | 60.13 | +1.12 (+1.90%) | 38,633 |
6 Apr 2021 | INR | 58.37 | 60.96 | 58.23 | 59.01 | 59.01 | +0.69 (+1.18%) | 21,364 |