Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | INR | 22.8 | 23.5 | 22.75 | 23 | 23 | +0.25 (+1.10%) | 340,842 |
18 May 2021 | INR | 23.6 | 23.6 | 22.55 | 22.75 | 22.75 | -0.3 (-1.30%) | 305,280 |
17 May 2021 | INR | 23.35 | 23.6 | 22.25 | 23.05 | 23.05 | 0.0 (0.0%) | 538,254 |
14 May 2021 | INR | 24.1 | 24.65 | 22.7 | 23.05 | 23.05 | -0.7 (-2.95%) | 822,288 |
12 May 2021 | INR | 23.5 | 26 | 23 | 23.75 | 23.75 | +0.4 (+1.71%) | 3,698,622 |
11 May 2021 | INR | 20.5 | 24 | 20.1 | 23.35 | 23.35 | +2.7 (+13.08%) | 2,357,046 |
10 May 2021 | INR | 21 | 21.2 | 20 | 20.65 | 20.65 | +0.25 (+1.23%) | 610,619 |
7 May 2021 | INR | 21 | 21.4 | 20.25 | 20.4 | 20.4 | -0.6 (-2.86%) | 294,702 |
6 May 2021 | INR | 21.2 | 22 | 20.5 | 21 | 21 | -0.05 (-0.24%) | 614,772 |
5 May 2021 | INR | 19.2 | 22 | 18.8 | 21.05 | 21.05 | +2.3 (+12.27%) | 1,505,266 |
4 May 2021 | INR | 19.25 | 19.5 | 18.6 | 18.75 | 18.75 | -0.35 (-1.83%) | 138,258 |
3 May 2021 | INR | 19.7 | 19.7 | 18.5 | 19.1 | 19.1 | -0.2 (-1.04%) | 173,627 |
30 Apr 2021 | INR | 19.15 | 19.9 | 18.5 | 19.3 | 19.3 | +0.75 (+4.04%) | 342,921 |
29 Apr 2021 | INR | 19.55 | 19.9 | 18.25 | 18.55 | 18.55 | -1 (-5.12%) | 227,712 |
28 Apr 2021 | INR | 19.9 | 20.35 | 19.1 | 19.55 | 19.55 | -0.3 (-1.51%) | 524,945 |
27 Apr 2021 | INR | 18 | 21.15 | 16.65 | 19.85 | 19.85 | +2.2 (+12.46%) | 2,170,548 |
26 Apr 2021 | INR | 17.55 | 17.9 | 17.3 | 17.65 | 17.65 | +0.1 (+0.57%) | 70,005 |
23 Apr 2021 | INR | 17.5 | 17.95 | 17.35 | 17.55 | 17.55 | -0.1 (-0.57%) | 71,125 |
22 Apr 2021 | INR | 17.3 | 17.85 | 17 | 17.65 | 17.65 | +0.6 (+3.52%) | 155,201 |
20 Apr 2021 | INR | 16.8 | 17.55 | 16.8 | 17.05 | 17.05 | +0.3 (+1.79%) | 66,130 |
19 Apr 2021 | INR | 16.6 | 17.4 | 16.3 | 16.75 | 16.75 | -0.85 (-4.83%) | 131,136 |
16 Apr 2021 | INR | 17.85 | 17.9 | 17.3 | 17.6 | 17.6 | +0.15 (+0.86%) | 69,847 |
15 Apr 2021 | INR | 17.35 | 17.6 | 16.9 | 17.45 | 17.45 | 0.0 (0.0%) | 89,898 |
13 Apr 2021 | INR | 17.8 | 17.8 | 16.8 | 17.45 | 17.45 | +0.3 (+1.75%) | 88,217 |
12 Apr 2021 | INR | 18.45 | 18.45 | 17.1 | 17.15 | 17.15 | -1.3 (-7.05%) | 183,849 |
9 Apr 2021 | INR | 18 | 18.65 | 17.6 | 18.45 | 18.45 | +0.55 (+3.07%) | 212,240 |
8 Apr 2021 | INR | 17.75 | 18 | 17.35 | 17.9 | 17.9 | +0.45 (+2.58%) | 219,847 |
7 Apr 2021 | INR | 17 | 17.7 | 16.7 | 17.45 | 17.45 | +0.4 (+2.35%) | 91,314 |
6 Apr 2021 | INR | 16.95 | 17.4 | 16.85 | 17.05 | 17.05 | +0.15 (+0.89%) | 78,758 |
5 Apr 2021 | INR | 17.4 | 17.85 | 16.5 | 16.9 | 16.9 | -0.4 (-2.31%) | 172,158 |