Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 6.9 | 7.49 | 6.86 | 7.34 | 7.34 | +0.58 (+8.58%) | 325,210 |
21 May 2021 | INR | 6.4 | 7 | 6.4 | 6.76 | 6.76 | +0.09 (+1.35%) | 107,952 |
20 May 2021 | INR | 6.75 | 6.84 | 6.39 | 6.67 | 6.67 | +0.08 (+1.21%) | 46,238 |
19 May 2021 | INR | 6.6 | 6.91 | 6.55 | 6.59 | 6.59 | -0.01 (-0.15%) | 101,759 |
18 May 2021 | INR | 6.25 | 6.9 | 6.09 | 6.6 | 6.6 | +0.49 (+8.02%) | 361,593 |
17 May 2021 | INR | 6.07 | 6.2 | 6 | 6.11 | 6.11 | +0.04 (+0.66%) | 74,416 |
14 May 2021 | INR | 6.3 | 6.35 | 5.9 | 6.07 | 6.07 | -0.04 (-0.65%) | 30,499 |
12 May 2021 | INR | 6.16 | 6.4 | 6.1 | 6.11 | 6.11 | +0.02 (+0.33%) | 85,795 |
11 May 2021 | INR | 5.85 | 6.29 | 5.8 | 6.09 | 6.09 | +0.13 (+2.18%) | 141,008 |
10 May 2021 | INR | 6.04 | 6.15 | 5.9 | 5.96 | 5.96 | -0.04 (-0.67%) | 20,150 |
7 May 2021 | INR | 6.05 | 6.05 | 5.79 | 6 | 6 | +0.09 (+1.52%) | 8,182 |
6 May 2021 | INR | 6.2 | 6.2 | 5.88 | 5.91 | 5.91 | -0.19 (-3.11%) | 15,685 |
5 May 2021 | INR | 6.16 | 6.16 | 5.95 | 6.1 | 6.1 | +0.08 (+1.33%) | 44,753 |
4 May 2021 | INR | 5.82 | 6.29 | 5.82 | 6.02 | 6.02 | +0.2 (+3.44%) | 42,576 |
3 May 2021 | INR | 5.85 | 5.91 | 5.74 | 5.82 | 5.82 | -0.04 (-0.68%) | 27,984 |
30 Apr 2021 | INR | 5.86 | 5.97 | 5.7 | 5.86 | 5.86 | +0.01 (+0.17%) | 28,522 |
29 Apr 2021 | INR | 5.82 | 5.94 | 5.75 | 5.85 | 5.85 | +0.03 (+0.52%) | 24,197 |
28 Apr 2021 | INR | 5.94 | 6.01 | 5.74 | 5.82 | 5.82 | -0.07 (-1.19%) | 53,265 |
27 Apr 2021 | INR | 5.9 | 5.9 | 5.65 | 5.89 | 5.89 | +0.14 (+2.43%) | 8,236 |
26 Apr 2021 | INR | 5.5 | 5.8 | 5.5 | 5.75 | 5.75 | 0.0 (0.0%) | 43,991 |
23 Apr 2021 | INR | 5.7 | 5.85 | 5.51 | 5.75 | 5.75 | +0.12 (+2.13%) | 24,311 |
22 Apr 2021 | INR | 5.3 | 6.36 | 5.3 | 5.63 | 5.63 | +0.33 (+6.23%) | 39,010 |
20 Apr 2021 | INR | 5.34 | 5.56 | 5.27 | 5.3 | 5.3 | +0.03 (+0.57%) | 10,090 |
19 Apr 2021 | INR | 5.6 | 5.6 | 5.15 | 5.27 | 5.27 | -0.27 (-4.87%) | 34,297 |
16 Apr 2021 | INR | 5.65 | 5.74 | 5.25 | 5.54 | 5.54 | -0.16 (-2.81%) | 69,810 |
15 Apr 2021 | INR | 5.65 | 5.74 | 5.6 | 5.7 | 5.7 | -0.04 (-0.70%) | 6,603 |
13 Apr 2021 | INR | 5.76 | 5.81 | 5.6 | 5.74 | 5.74 | +0.15 (+2.68%) | 21,838 |
12 Apr 2021 | INR | 6.19 | 6.19 | 5.52 | 5.59 | 5.59 | -0.35 (-5.89%) | 101,122 |
9 Apr 2021 | INR | 5.86 | 6.06 | 5.86 | 5.94 | 5.94 | +0.03 (+0.51%) | 7,898 |
8 Apr 2021 | INR | 5.82 | 6.11 | 5.82 | 5.91 | 5.91 | -0.01 (-0.17%) | 7,104 |