Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2021 | INR | 33 | 33.8 | 31.2 | 31.2 | 31.2 | -1.6 (-4.88%) | 227,220 |
14 May 2021 | INR | 32.85 | 32.85 | 29.75 | 32.8 | 32.8 | +1.5 (+4.79%) | 1,399,448 |
12 May 2021 | INR | 31.3 | 31.3 | 31.3 | 31.3 | 31.3 | +1.45 (+4.86%) | 139,799 |
11 May 2021 | INR | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | +1.4 (+4.92%) | 102,093 |
10 May 2021 | INR | 27.4 | 28.45 | 25.75 | 28.45 | 28.45 | +1.35 (+4.98%) | 322,406 |
7 May 2021 | INR | 29 | 29.5 | 26.7 | 27.1 | 27.1 | -1 (-3.56%) | 638,455 |
6 May 2021 | INR | 27.75 | 30.4 | 27.75 | 28.1 | 28.1 | -1.1 (-3.77%) | 765,670 |
5 May 2021 | INR | 29.2 | 29.2 | 29.2 | 29.2 | 29.2 | -1.5 (-4.89%) | 13,962 |
4 May 2021 | INR | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | -1.6 (-4.95%) | 84,726 |
3 May 2021 | INR | 32.3 | 32.9 | 32.3 | 32.3 | 32.3 | -1.7 (-5%) | 164,812 |
30 Apr 2021 | INR | 34 | 34 | 34 | 34 | 34 | -1.75 (-4.90%) | 11,915 |
29 Apr 2021 | INR | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -1.85 (-4.92%) | 10,731 |
28 Apr 2021 | INR | 41.5 | 41.5 | 37.6 | 37.6 | 37.6 | -1.95 (-4.93%) | 539,838 |
27 Apr 2021 | INR | 39.55 | 39.55 | 39 | 39.55 | 39.55 | +1.85 (+4.91%) | 731,581 |
26 Apr 2021 | INR | 35 | 37.7 | 34.95 | 37.7 | 37.7 | +3.4 (+9.91%) | 249,103 |
23 Apr 2021 | INR | 34 | 34.3 | 32 | 34.3 | 34.3 | +3.1 (+9.94%) | 1,177,231 |
22 Apr 2021 | INR | 30.7 | 31.2 | 29.85 | 31.2 | 31.2 | +2.8 (+9.86%) | 179,995 |
20 Apr 2021 | INR | 26.4 | 28.4 | 25.75 | 28.4 | 28.4 | +4.7 (+19.83%) | 511,556 |
19 Apr 2021 | INR | 20.75 | 23.7 | 18.1 | 23.7 | 23.7 | +3.95 (+20%) | 737,740 |
16 Apr 2021 | INR | 17.2 | 20.5 | 17 | 19.75 | 19.75 | +2.65 (+15.50%) | 728,804 |
15 Apr 2021 | INR | 16.2 | 18.25 | 16.2 | 17.1 | 17.1 | +0.35 (+2.09%) | 98,923 |
13 Apr 2021 | INR | 15.8 | 16.9 | 15.8 | 16.75 | 16.75 | +0.55 (+3.40%) | 10,427 |
12 Apr 2021 | INR | 16.9 | 17 | 16 | 16.2 | 16.2 | -1.05 (-6.09%) | 83,936 |
9 Apr 2021 | INR | 16.75 | 17.35 | 16.55 | 17.25 | 17.25 | +0.2 (+1.17%) | 97,411 |
8 Apr 2021 | INR | 17.35 | 17.45 | 16.9 | 17.05 | 17.05 | -0.1 (-0.58%) | 34,437 |
7 Apr 2021 | INR | 17.5 | 17.5 | 17.05 | 17.15 | 17.15 | -0.05 (-0.29%) | 14,251 |
6 Apr 2021 | INR | 17.9 | 17.9 | 17 | 17.2 | 17.2 | 0.0 (0.0%) | 54,705 |
5 Apr 2021 | INR | 17.7 | 17.7 | 16.8 | 17.2 | 17.2 | -0.5 (-2.82%) | 31,690 |
1 Apr 2021 | INR | 16.45 | 17.85 | 16.35 | 17.7 | 17.7 | +1.85 (+11.67%) | 63,219 |
31 Mar 2021 | INR | 16.15 | 16.6 | 15.6 | 15.85 | 15.85 | -0.45 (-2.76%) | 49,051 |