Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 43.53 | 43.53 | 41.62 | 42.75 | 42.75 | +0.48 (+1.14%) | 2,046 |
20 May 2021 | INR | 43.77 | 43.77 | 40.19 | 42.27 | 42.27 | -0.23 (-0.54%) | 2,058 |
19 May 2021 | INR | 49.5 | 49.5 | 40.02 | 42.5 | 42.5 | +1.76 (+4.32%) | 11,448 |
18 May 2021 | INR | 41.6 | 41.6 | 40.02 | 40.74 | 40.74 | -0.33 (-0.80%) | 1,095 |
17 May 2021 | INR | 42.6 | 42.6 | 40 | 41.07 | 41.07 | -0.22 (-0.53%) | 656 |
14 May 2021 | INR | 41.57 | 41.57 | 40.57 | 41.29 | 41.29 | +0.93 (+2.30%) | 371 |
12 May 2021 | INR | 41.95 | 41.95 | 40.09 | 40.36 | 40.36 | -0.64 (-1.56%) | 1,114 |
11 May 2021 | INR | 41.29 | 41.9 | 39.4 | 41 | 41 | +0.91 (+2.27%) | 6,666 |
10 May 2021 | INR | 42.95 | 42.95 | 39.4 | 40.09 | 40.09 | -0.35 (-0.87%) | 2,543 |
7 May 2021 | INR | 41.21 | 41.49 | 39.2 | 40.44 | 40.44 | -0.77 (-1.87%) | 918 |
6 May 2021 | INR | 41.94 | 41.98 | 40.02 | 41.21 | 41.21 | +0.42 (+1.03%) | 903 |
5 May 2021 | INR | 40.92 | 41 | 39 | 40.79 | 40.79 | 0.0 (0.0%) | 1,573 |
4 May 2021 | INR | 41.9 | 41.9 | 40 | 40.79 | 40.79 | +0.11 (+0.27%) | 1,522 |
3 May 2021 | INR | 41.2 | 42.43 | 39.2 | 40.68 | 40.68 | +0.68 (+1.70%) | 532 |
30 Apr 2021 | INR | 41.42 | 41.99 | 40 | 40 | 40 | -0.22 (-0.55%) | 341 |
29 Apr 2021 | INR | 41.49 | 41.49 | 39.72 | 40.22 | 40.22 | -0.07 (-0.17%) | 1,802 |
28 Apr 2021 | INR | 41.43 | 41.43 | 39.7 | 40.29 | 40.29 | +0.06 (+0.15%) | 1,076 |
27 Apr 2021 | INR | 42.02 | 42.02 | 39.58 | 40.23 | 40.23 | -0.57 (-1.40%) | 2,051 |
26 Apr 2021 | INR | 42.52 | 42.52 | 40.29 | 40.8 | 40.8 | -0.49 (-1.19%) | 2,107 |
23 Apr 2021 | INR | 41.98 | 45 | 39.3 | 41.29 | 41.29 | +1.44 (+3.61%) | 5,209 |
22 Apr 2021 | INR | 39.81 | 43.09 | 39.45 | 39.85 | 39.85 | -1.19 (-2.90%) | 1,956 |
20 Apr 2021 | INR | 44.48 | 44.48 | 40 | 41.04 | 41.04 | +0.11 (+0.27%) | 335 |
19 Apr 2021 | INR | 40.94 | 44.6 | 39.1 | 40.93 | 40.93 | -0.01 (-0.02%) | 2,111 |
16 Apr 2021 | INR | 40.89 | 41.94 | 39.04 | 40.94 | 40.94 | +1.24 (+3.12%) | 2,060 |
15 Apr 2021 | INR | 41.98 | 41.98 | 39.52 | 39.7 | 39.7 | +0.01 (+0.03%) | 769 |
13 Apr 2021 | INR | 40.35 | 40.35 | 39.14 | 39.69 | 39.69 | +0.51 (+1.30%) | 537 |
12 Apr 2021 | INR | 40.05 | 40.1 | 38.63 | 39.18 | 39.18 | -0.96 (-2.39%) | 1,626 |
9 Apr 2021 | INR | 41.47 | 41.47 | 39.05 | 40.14 | 40.14 | -0.35 (-0.86%) | 372 |
8 Apr 2021 | INR | 40.89 | 41.57 | 39 | 40.49 | 40.49 | +0.79 (+1.99%) | 798 |
7 Apr 2021 | INR | 40 | 40.5 | 39.48 | 39.7 | 39.7 | +0.15 (+0.38%) | 927 |