Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 25.65 | 28.28 | 25.61 | 27.6 | 27.6 | +1.99 (+7.77%) | 5,898,918 |
19 May 2021 | INR | 25.97 | 26.33 | 25.42 | 25.61 | 25.61 | -0.36 (-1.39%) | 669,538 |
18 May 2021 | INR | 26.33 | 26.51 | 25.88 | 25.97 | 25.97 | -0.23 (-0.88%) | 694,057 |
17 May 2021 | INR | 27.42 | 27.56 | 26.06 | 26.2 | 26.2 | -0.9 (-3.32%) | 1,847,338 |
14 May 2021 | INR | 26.6 | 28.51 | 25.56 | 27.1 | 27.1 | +1.04 (+3.99%) | 5,802,831 |
12 May 2021 | INR | 25.42 | 26.56 | 25.33 | 26.06 | 26.06 | +0.91 (+3.62%) | 2,200,264 |
11 May 2021 | INR | 24.33 | 25.88 | 24.11 | 25.15 | 25.15 | +0.54 (+2.19%) | 1,620,923 |
10 May 2021 | INR | 23.79 | 24.97 | 23.34 | 24.61 | 24.61 | +1.09 (+4.63%) | 1,006,503 |
7 May 2021 | INR | 23.74 | 23.74 | 23.29 | 23.52 | 23.52 | +0.14 (+0.60%) | 329,846 |
6 May 2021 | INR | 23.2 | 23.88 | 22.93 | 23.38 | 23.38 | +0.36 (+1.56%) | 390,066 |
5 May 2021 | INR | 23.02 | 23.24 | 22.97 | 23.02 | 23.02 | +0.23 (+1.01%) | 105,979 |
4 May 2021 | INR | 23.74 | 23.74 | 22.75 | 22.79 | 22.79 | -0.41 (-1.77%) | 661,216 |
3 May 2021 | INR | 23.61 | 23.61 | 23.02 | 23.2 | 23.2 | -0.18 (-0.77%) | 342,113 |
30 Apr 2021 | INR | 23.02 | 23.97 | 22.79 | 23.38 | 23.38 | +0.36 (+1.56%) | 561,316 |
29 Apr 2021 | INR | 23.34 | 23.74 | 22.75 | 23.02 | 23.02 | -0.27 (-1.16%) | 292,184 |
28 Apr 2021 | INR | 23.06 | 23.61 | 23.06 | 23.29 | 23.29 | +0.09 (+0.39%) | 217,597 |
27 Apr 2021 | INR | 22.79 | 23.43 | 22.79 | 23.2 | 23.2 | +0.41 (+1.80%) | 251,180 |
26 Apr 2021 | INR | 23.11 | 23.15 | 22.7 | 22.79 | 22.79 | -0.05 (-0.22%) | 201,176 |
23 Apr 2021 | INR | 22.52 | 23.02 | 22.52 | 22.84 | 22.84 | +0.28 (+1.24%) | 295,392 |
22 Apr 2021 | INR | 21.97 | 23.11 | 21.88 | 22.56 | 22.56 | +0.59 (+2.69%) | 541,795 |
20 Apr 2021 | INR | 22.06 | 22.47 | 21.88 | 21.97 | 21.97 | -0.05 (-0.23%) | 342,984 |
19 Apr 2021 | INR | 22.25 | 22.65 | 21.88 | 22.02 | 22.02 | -0.82 (-3.59%) | 397,798 |
16 Apr 2021 | INR | 23.11 | 23.52 | 22.75 | 22.84 | 22.84 | -0.27 (-1.17%) | 307,846 |
15 Apr 2021 | INR | 23.24 | 23.38 | 22.79 | 23.11 | 23.11 | -0.32 (-1.37%) | 271,538 |
13 Apr 2021 | INR | 22.75 | 23.61 | 22.75 | 23.43 | 23.43 | +0.46 (+2.00%) | 269,362 |
12 Apr 2021 | INR | 24.02 | 24.15 | 22.84 | 22.97 | 22.97 | -1.68 (-6.82%) | 761,130 |
9 Apr 2021 | INR | 24.33 | 24.92 | 24.33 | 24.65 | 24.65 | +0.18 (+0.74%) | 310,412 |
8 Apr 2021 | INR | 24.74 | 25.02 | 24.33 | 24.47 | 24.47 | +0.09 (+0.37%) | 697,801 |
7 Apr 2021 | INR | 24.52 | 24.61 | 24.33 | 24.38 | 24.38 | 0.0 (0.0%) | 411,060 |
6 Apr 2021 | INR | 24.83 | 24.88 | 24.29 | 24.38 | 24.38 | -0.14 (-0.57%) | 320,701 |