Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 6.15 | 6.15 | 5.74 | 5.74 | 5.74 | -0.26 (-4.33%) | 2,872 |
20 May 2021 | INR | 6 | 6 | 6 | 6 | 6 | +0.28 (+4.90%) | 1,877 |
19 May 2021 | INR | 5.6 | 5.72 | 5.6 | 5.72 | 5.72 | +0.27 (+4.95%) | 2,539 |
18 May 2021 | INR | 5.46 | 5.46 | 5.21 | 5.45 | 5.45 | +0.25 (+4.81%) | 10,600 |
17 May 2021 | INR | 5.59 | 5.59 | 5.2 | 5.2 | 5.2 | -0.24 (-4.41%) | 489 |
14 May 2021 | INR | 5 | 5.44 | 5 | 5.44 | 5.44 | +0.22 (+4.21%) | 620 |
12 May 2021 | INR | 5.05 | 5.22 | 5 | 5.22 | 5.22 | +0.17 (+3.37%) | 1,652 |
11 May 2021 | INR | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | -0.13 (-2.51%) | 2,060 |
10 May 2021 | INR | 4.75 | 5.18 | 4.75 | 5.18 | 5.18 | +0.18 (+3.60%) | 105 |
7 May 2021 | INR | 4.85 | 5 | 4.85 | 5 | 5 | -0.05 (-0.99%) | 3,320 |
6 May 2021 | INR | 4.89 | 5.1 | 4.89 | 5.05 | 5.05 | +0.16 (+3.27%) | 561 |
5 May 2021 | INR | 4.66 | 4.89 | 4.66 | 4.89 | 4.89 | 0.0 (0.0%) | 1,318 |
4 May 2021 | INR | 4.8 | 4.9 | 4.6 | 4.89 | 4.89 | +0.09 (+1.88%) | 2,077 |
3 May 2021 | INR | 4.71 | 4.8 | 4.71 | 4.8 | 4.8 | +0.09 (+1.91%) | 301 |
30 Apr 2021 | INR | 4.9 | 4.9 | 4.71 | 4.71 | 4.71 | -0.24 (-4.85%) | 3,835 |
29 Apr 2021 | INR | 5.08 | 5.08 | 4.92 | 4.95 | 4.95 | -0.13 (-2.56%) | 8,864 |
28 Apr 2021 | INR | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.26 (-4.87%) | 200 |
27 Apr 2021 | INR | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0 (0.0%) | 0 |
26 Apr 2021 | INR | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0 (0.0%) | 0 |
23 Apr 2021 | INR | 5.11 | 5.34 | 5.1 | 5.34 | 5.34 | +0.23 (+4.50%) | 468 |
22 Apr 2021 | INR | 5.3 | 5.55 | 5.11 | 5.11 | 5.11 | -0.19 (-3.58%) | 1,712 |
20 Apr 2021 | INR | 5.11 | 5.3 | 5.11 | 5.3 | 5.3 | +0.25 (+4.95%) | 352 |
19 Apr 2021 | INR | 5.4 | 5.41 | 5.05 | 5.05 | 5.05 | -0.55 (-9.82%) | 7,038 |
16 Apr 2021 | INR | 6 | 6 | 5.5 | 5.6 | 5.6 | -0.4 (-6.67%) | 3,530 |
15 Apr 2021 | INR | 6.1 | 6.1 | 5.8 | 6 | 6 | +0.45 (+8.11%) | 2,101 |
13 Apr 2021 | INR | 6.16 | 6.16 | 5.55 | 5.55 | 5.55 | -0.61 (-9.90%) | 1,005 |
12 Apr 2021 | INR | 6.49 | 6.49 | 6.16 | 6.16 | 6.16 | -0.68 (-9.94%) | 1,500 |
9 Apr 2021 | INR | 6.7 | 6.95 | 5.76 | 6.84 | 6.84 | +0.51 (+8.06%) | 39,606 |
8 Apr 2021 | INR | 6.33 | 6.33 | 6.09 | 6.33 | 6.33 | +0.57 (+9.90%) | 22,079 |
7 Apr 2021 | INR | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | +0.27 (+4.92%) | 3,393 |