Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 12.9 | 13.5 | 12.64 | 12.88 | 12.88 | +0.18 (+1.42%) | 11,753 |
21 May 2021 | INR | 13 | 13.5 | 12.6 | 12.7 | 12.7 | +0.11 (+0.87%) | 8,723 |
20 May 2021 | INR | 11.55 | 12.59 | 11.55 | 12.59 | 12.59 | +1.14 (+9.96%) | 18,984 |
19 May 2021 | INR | 11 | 11.49 | 10.21 | 11.45 | 11.45 | +0.55 (+5.05%) | 12,790 |
18 May 2021 | INR | 11 | 11 | 10.9 | 10.9 | 10.9 | -0.11 (-1.00%) | 2,365 |
17 May 2021 | INR | 11 | 11.57 | 11 | 11.01 | 11.01 | +0.01 (+0.09%) | 3,172 |
14 May 2021 | INR | 11.25 | 11.99 | 10.85 | 11 | 11 | -0.25 (-2.22%) | 7,753 |
12 May 2021 | INR | 11 | 11.5 | 10.42 | 11.25 | 11.25 | +0.16 (+1.44%) | 1,995 |
11 May 2021 | INR | 10.97 | 11.52 | 9.91 | 11.09 | 11.09 | +0.56 (+5.32%) | 5,060 |
10 May 2021 | INR | 10.35 | 11.24 | 10.35 | 10.53 | 10.53 | +0.28 (+2.73%) | 2,478 |
7 May 2021 | INR | 11.59 | 11.59 | 10.23 | 10.25 | 10.25 | -0.29 (-2.75%) | 5,140 |
6 May 2021 | INR | 10 | 10.54 | 10 | 10.54 | 10.54 | +0.95 (+9.91%) | 16,303 |
5 May 2021 | INR | 9.85 | 10.5 | 9.59 | 9.59 | 9.59 | -0.26 (-2.64%) | 3,335 |
4 May 2021 | INR | 9.01 | 10.33 | 9.01 | 9.85 | 9.85 | +0.01 (+0.10%) | 556 |
3 May 2021 | INR | 10.25 | 10.25 | 8.83 | 9.84 | 9.84 | +0.49 (+5.24%) | 2,348 |
30 Apr 2021 | INR | 9.1 | 9.7 | 9.1 | 9.35 | 9.35 | -0.4 (-4.10%) | 468 |
29 Apr 2021 | INR | 10.53 | 10.53 | 9.64 | 9.75 | 9.75 | +0.15 (+1.56%) | 4,967 |
28 Apr 2021 | INR | 9.6 | 10.68 | 9.52 | 9.6 | 9.6 | -0.81 (-7.78%) | 8,407 |
27 Apr 2021 | INR | 10.49 | 10.5 | 9.8 | 10.41 | 10.41 | -0.06 (-0.57%) | 2,912 |
26 Apr 2021 | INR | 10.66 | 10.67 | 9.04 | 10.47 | 10.47 | +0.77 (+7.94%) | 16,765 |
23 Apr 2021 | INR | 8.6 | 9.84 | 8.5 | 9.7 | 9.7 | +0.69 (+7.66%) | 3,533 |
22 Apr 2021 | INR | 8.66 | 9.01 | 8.27 | 9.01 | 9.01 | 0.0 (0.0%) | 10,146 |
20 Apr 2021 | INR | 9.55 | 9.55 | 9 | 9.01 | 9.01 | -0.5 (-5.26%) | 561 |
19 Apr 2021 | INR | 9.51 | 9.55 | 9.51 | 9.51 | 9.51 | -0.01 (-0.11%) | 605 |
16 Apr 2021 | INR | 10.88 | 10.88 | 9.5 | 9.52 | 9.52 | -0.48 (-4.80%) | 1,133 |
15 Apr 2021 | INR | 10 | 11.89 | 9.9 | 10 | 10 | -1 (-9.09%) | 7,128 |
13 Apr 2021 | INR | 10.38 | 11.34 | 9.61 | 11 | 11 | +0.62 (+5.97%) | 513 |
12 Apr 2021 | INR | 10.03 | 11.01 | 10.03 | 10.38 | 10.38 | -0.63 (-5.72%) | 692 |
9 Apr 2021 | INR | 9.72 | 11.02 | 9.72 | 11.01 | 11.01 | +0.99 (+9.88%) | 3,481 |
8 Apr 2021 | INR | 10.98 | 11.55 | 9.69 | 10.02 | 10.02 | -0.61 (-5.74%) | 2,085 |