Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 53.5 | 54.45 | 51.75 | 51.95 | 51.95 | -1.5 (-2.81%) | 3,111,101 |
19 May 2021 | INR | 53.7 | 55.4 | 53.25 | 53.45 | 53.45 | -0.6 (-1.11%) | 6,959,738 |
18 May 2021 | INR | 50.1 | 55.4 | 49.85 | 54.05 | 54.05 | +4.2 (+8.43%) | 18,605,879 |
17 May 2021 | INR | 49.2 | 50.65 | 49.2 | 49.85 | 49.85 | 0.0 (0.0%) | 1,385,998 |
14 May 2021 | INR | 50.9 | 51.3 | 49.5 | 49.85 | 49.85 | -0.6 (-1.19%) | 1,746,955 |
12 May 2021 | INR | 49.7 | 52 | 49.7 | 50.45 | 50.45 | +0.75 (+1.51%) | 4,636,812 |
11 May 2021 | INR | 49.15 | 50.35 | 49.05 | 49.7 | 49.7 | -0.1 (-0.20%) | 1,951,420 |
10 May 2021 | INR | 50.3 | 51.05 | 49.7 | 49.8 | 49.8 | -0.15 (-0.30%) | 2,243,862 |
7 May 2021 | INR | 50 | 52.7 | 49.35 | 49.95 | 49.95 | +0.25 (+0.50%) | 3,722,843 |
6 May 2021 | INR | 50.7 | 50.7 | 49.5 | 49.7 | 49.7 | 0.0 (0.0%) | 3,122,940 |
5 May 2021 | INR | 49.55 | 50.5 | 48.55 | 49.7 | 49.7 | +0.75 (+1.53%) | 3,285,897 |
4 May 2021 | INR | 50.65 | 50.8 | 48.75 | 48.95 | 48.95 | -1.15 (-2.30%) | 3,350,117 |
3 May 2021 | INR | 48.95 | 51 | 48.4 | 50.1 | 50.1 | +0.45 (+0.91%) | 2,936,619 |
30 Apr 2021 | INR | 50 | 51.85 | 49.5 | 49.65 | 49.65 | -0.7 (-1.39%) | 2,537,850 |
29 Apr 2021 | INR | 51.75 | 52.35 | 50.15 | 50.35 | 50.35 | -1 (-1.95%) | 2,787,466 |
28 Apr 2021 | INR | 52.55 | 52.85 | 50.7 | 51.35 | 51.35 | -0.85 (-1.63%) | 4,475,779 |
27 Apr 2021 | INR | 53.75 | 55.15 | 52 | 52.2 | 52.2 | -2.35 (-4.31%) | 5,358,744 |
26 Apr 2021 | INR | 55.25 | 56.25 | 53.65 | 54.55 | 54.55 | +0.25 (+0.46%) | 5,462,119 |
23 Apr 2021 | INR | 54.9 | 56.4 | 52.8 | 54.3 | 54.3 | +0.6 (+1.12%) | 12,635,485 |
22 Apr 2021 | INR | 51 | 54.5 | 50.5 | 53.7 | 53.7 | +3.65 (+7.29%) | 11,076,088 |
20 Apr 2021 | INR | 47.9 | 52.4 | 47.4 | 50.05 | 50.05 | +4.15 (+9.04%) | 11,926,379 |
19 Apr 2021 | INR | 45.8 | 46.7 | 45.5 | 45.9 | 45.9 | -1.85 (-3.87%) | 1,495,782 |
16 Apr 2021 | INR | 47.05 | 49.65 | 46.7 | 47.75 | 47.75 | +0.95 (+2.03%) | 2,240,065 |
15 Apr 2021 | INR | 49.85 | 50.45 | 46.4 | 46.8 | 46.8 | -3.1 (-6.21%) | 3,736,534 |
13 Apr 2021 | INR | 49.5 | 51.4 | 48 | 49.9 | 49.9 | +2.15 (+4.50%) | 7,457,150 |
12 Apr 2021 | INR | 48.75 | 49.75 | 45.2 | 47.75 | 47.75 | -2.1 (-4.21%) | 2,999,643 |
9 Apr 2021 | INR | 46.35 | 50.7 | 46.35 | 49.85 | 49.85 | +2.95 (+6.29%) | 3,881,653 |
8 Apr 2021 | INR | 46.45 | 48.7 | 46.15 | 46.9 | 46.9 | +0.7 (+1.52%) | 1,874,008 |
7 Apr 2021 | INR | 46.4 | 47.2 | 45.95 | 46.2 | 46.2 | +0.1 (+0.22%) | 1,195,042 |
6 Apr 2021 | INR | 45.35 | 46.8 | 44.9 | 46.1 | 46.1 | +1.05 (+2.33%) | 1,320,595 |