Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 25.55 | 25.7 | 25 | 25.15 | 25.15 | -0.55 (-2.14%) | 10,806 |
21 May 2021 | INR | 23.55 | 26.2 | 23.55 | 25.7 | 25.7 | +1.75 (+7.31%) | 44,570 |
20 May 2021 | INR | 23.15 | 23.95 | 23.15 | 23.95 | 23.95 | +0.3 (+1.27%) | 1,312 |
19 May 2021 | INR | 23.5 | 24.3 | 23.25 | 23.65 | 23.65 | -0.15 (-0.63%) | 1,858 |
18 May 2021 | INR | 24 | 24.9 | 23.5 | 23.8 | 23.8 | -0.25 (-1.04%) | 6,701 |
17 May 2021 | INR | 23.3 | 25 | 23.05 | 24.05 | 24.05 | -0.45 (-1.84%) | 6,452 |
14 May 2021 | INR | 23.5 | 25.5 | 23.05 | 24.5 | 24.5 | -0.1 (-0.41%) | 13,010 |
12 May 2021 | INR | 25 | 25 | 23.4 | 24.6 | 24.6 | +0.05 (+0.20%) | 29,655 |
11 May 2021 | INR | 25.5 | 25.5 | 24 | 24.55 | 24.55 | -0.25 (-1.01%) | 4,262 |
10 May 2021 | INR | 25.4 | 25.4 | 23.8 | 24.8 | 24.8 | +0.2 (+0.81%) | 11,634 |
7 May 2021 | INR | 25.85 | 25.85 | 23.8 | 24.6 | 24.6 | +0.15 (+0.61%) | 42,894 |
6 May 2021 | INR | 22.25 | 25 | 22.15 | 24.45 | 24.45 | +2.25 (+10.14%) | 65,180 |
5 May 2021 | INR | 22.55 | 23 | 21.55 | 22.2 | 22.2 | +0.1 (+0.45%) | 7,177 |
4 May 2021 | INR | 22.05 | 22.2 | 21.45 | 22.1 | 22.1 | +0.5 (+2.31%) | 8,001 |
3 May 2021 | INR | 21.9 | 21.9 | 20.75 | 21.6 | 21.6 | +0.55 (+2.61%) | 4,611 |
30 Apr 2021 | INR | 21.65 | 21.65 | 21.05 | 21.05 | 21.05 | -0.45 (-2.09%) | 5,677 |
29 Apr 2021 | INR | 22.5 | 22.5 | 21.5 | 21.5 | 21.5 | -0.55 (-2.49%) | 5,261 |
28 Apr 2021 | INR | 20.9 | 22.5 | 20.15 | 22.05 | 22.05 | +1.4 (+6.78%) | 18,011 |
27 Apr 2021 | INR | 20.1 | 21.2 | 20 | 20.65 | 20.65 | -0.05 (-0.24%) | 8,373 |
26 Apr 2021 | INR | 20.9 | 21 | 20 | 20.7 | 20.7 | -0.2 (-0.96%) | 21,691 |
23 Apr 2021 | INR | 18.25 | 21.85 | 18.25 | 20.9 | 20.9 | +2.1 (+11.17%) | 17,701 |
22 Apr 2021 | INR | 17.25 | 18.9 | 17.25 | 18.8 | 18.8 | +1.25 (+7.12%) | 16,986 |
20 Apr 2021 | INR | 17 | 18.5 | 16 | 17.55 | 17.55 | +1.2 (+7.34%) | 11,437 |
19 Apr 2021 | INR | 16.9 | 17.25 | 16.1 | 16.35 | 16.35 | +0.05 (+0.31%) | 493 |
16 Apr 2021 | INR | 17.65 | 17.65 | 16.3 | 16.3 | 16.3 | -0.7 (-4.12%) | 12,567 |
15 Apr 2021 | INR | 17.5 | 17.5 | 17 | 17 | 17 | -0.1 (-0.58%) | 2,305 |
13 Apr 2021 | INR | 17.7 | 17.7 | 17 | 17.1 | 17.1 | -0.6 (-3.39%) | 1,149 |
12 Apr 2021 | INR | 18 | 18 | 16.75 | 17.7 | 17.7 | -0.3 (-1.67%) | 2,511 |
9 Apr 2021 | INR | 17 | 19 | 17 | 18 | 18 | +0.5 (+2.86%) | 5,165 |
8 Apr 2021 | INR | 17.5 | 17.7 | 17.2 | 17.5 | 17.5 | +0.3 (+1.74%) | 931 |