Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 63.95 | 64.95 | 62 | 62.55 | 31.275 | -0.35 (-0.56%) | 94,366 |
21 May 2021 | INR | 61.95 | 64.95 | 59.1 | 62.9 | 31.45 | +3.05 (+5.10%) | 313,055 |
20 May 2021 | INR | 61.2 | 63 | 59.2 | 59.85 | 29.925 | -1.35 (-2.21%) | 127,720 |
19 May 2021 | INR | 60.75 | 62.05 | 58 | 61.2 | 30.6 | +2.15 (+3.64%) | 98,527 |
18 May 2021 | INR | 64.95 | 64.95 | 58.5 | 59.05 | 29.525 | -1.9 (-3.12%) | 136,523 |
17 May 2021 | INR | 57.4 | 61.2 | 56 | 60.95 | 30.475 | +5.3 (+9.52%) | 136,023 |
14 May 2021 | INR | 58.55 | 59.8 | 55 | 55.65 | 27.825 | -1.8 (-3.13%) | 121,296 |
12 May 2021 | INR | 62.85 | 62.95 | 56.65 | 57.45 | 28.725 | -5.3 (-8.45%) | 294,771 |
11 May 2021 | INR | 61.6 | 63.9 | 59.25 | 62.75 | 31.375 | +0.35 (+0.56%) | 223,249 |
10 May 2021 | INR | 64 | 67.7 | 60.65 | 62.4 | 31.2 | +4.7 (+8.15%) | 894,458 |
7 May 2021 | INR | 55 | 57.7 | 55 | 57.7 | 28.85 | +9.6 (+19.96%) | 678,087 |
6 May 2021 | INR | 48.4 | 48.5 | 45.95 | 48.1 | 24.05 | +1.05 (+2.23%) | 122,587 |
5 May 2021 | INR | 42.75 | 48.6 | 42.75 | 47.05 | 23.525 | +3.85 (+8.91%) | 113,264 |
4 May 2021 | INR | 45.75 | 46.25 | 42.15 | 43.2 | 21.6 | -1.6 (-3.57%) | 81,162 |
3 May 2021 | INR | 44.5 | 46.4 | 44.5 | 44.8 | 22.4 | +0.3 (+0.67%) | 47,920 |
30 Apr 2021 | INR | 45.7 | 45.7 | 43.1 | 44.5 | 22.25 | -1.25 (-2.73%) | 48,888 |
29 Apr 2021 | INR | 45.3 | 46.5 | 43.1 | 45.75 | 22.875 | +0.5 (+1.10%) | 69,087 |
28 Apr 2021 | INR | 47.95 | 48.9 | 44.4 | 45.25 | 22.625 | -1.6 (-3.42%) | 87,043 |
27 Apr 2021 | INR | 45.5 | 48.7 | 44.65 | 46.85 | 23.425 | +1.45 (+3.19%) | 167,010 |
26 Apr 2021 | INR | 44.9 | 47 | 43.85 | 45.4 | 22.7 | +1.95 (+4.49%) | 112,161 |
23 Apr 2021 | INR | 44 | 47 | 40.3 | 43.45 | 21.725 | +0.1 (+0.23%) | 302,105 |
22 Apr 2021 | INR | 37.6 | 43.95 | 36.5 | 43.35 | 21.675 | +6.7 (+18.28%) | 335,787 |
20 Apr 2021 | INR | 35.35 | 37 | 35.35 | 36.65 | 18.325 | +1.3 (+3.68%) | 84,956 |
19 Apr 2021 | INR | 35.8 | 35.8 | 35 | 35.35 | 17.675 | -1.2 (-3.28%) | 30,739 |
16 Apr 2021 | INR | 36.5 | 36.95 | 35.7 | 36.55 | 18.275 | -0.05 (-0.14%) | 26,502 |
15 Apr 2021 | INR | 37.45 | 38.75 | 35.2 | 36.6 | 18.3 | -0.45 (-1.21%) | 39,642 |
13 Apr 2021 | INR | 36.3 | 38.1 | 35.25 | 37.05 | 18.525 | +1.8 (+5.11%) | 63,025 |
12 Apr 2021 | INR | 35 | 36.8 | 34.5 | 35.25 | 17.625 | -1.5 (-4.08%) | 39,799 |
9 Apr 2021 | INR | 37.65 | 37.9 | 36.4 | 36.75 | 18.375 | 0.0 (0.0%) | 19,381 |
8 Apr 2021 | INR | 35.25 | 38.4 | 35 | 36.75 | 18.375 | +2.3 (+6.68%) | 82,512 |