Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 4.11 | 4.13 | 3.91 | 4.12 | 4.12 | +0.01 (+0.24%) | 53,414 |
21 May 2021 | INR | 4.25 | 4.25 | 4.01 | 4.11 | 4.11 | +0.02 (+0.49%) | 28,003 |
20 May 2021 | INR | 4.3 | 4.3 | 4.01 | 4.09 | 4.09 | -0.03 (-0.73%) | 11,673 |
19 May 2021 | INR | 4.12 | 4.31 | 3.98 | 4.12 | 4.12 | 0.0 (0.0%) | 39,856 |
18 May 2021 | INR | 4.25 | 4.25 | 4 | 4.12 | 4.12 | -0.01 (-0.24%) | 81,987 |
17 May 2021 | INR | 4.2 | 4.2 | 4.11 | 4.13 | 4.13 | -0.19 (-4.40%) | 59,140 |
14 May 2021 | INR | 4.3 | 4.32 | 4.3 | 4.32 | 4.32 | +0.2 (+4.85%) | 5,273 |
12 May 2021 | INR | 4.3 | 4.3 | 4.1 | 4.12 | 4.12 | +0.02 (+0.49%) | 52,317 |
11 May 2021 | INR | 4.23 | 4.23 | 4.05 | 4.1 | 4.1 | -0.13 (-3.07%) | 41,666 |
10 May 2021 | INR | 4.4 | 4.4 | 4.23 | 4.23 | 4.23 | -0.22 (-4.94%) | 7,606 |
7 May 2021 | INR | 4.9 | 4.9 | 4.44 | 4.45 | 4.45 | -0.22 (-4.71%) | 4,027 |
6 May 2021 | INR | 5.05 | 5.05 | 4.67 | 4.67 | 4.67 | -0.24 (-4.89%) | 3,175 |
5 May 2021 | INR | 4.91 | 4.91 | 4.51 | 4.91 | 4.91 | +0.23 (+4.91%) | 12,563 |
4 May 2021 | INR | 4.46 | 4.68 | 4.46 | 4.68 | 4.68 | +0.22 (+4.93%) | 9,307 |
3 May 2021 | INR | 4.25 | 4.46 | 4.25 | 4.46 | 4.46 | +0.21 (+4.94%) | 24,986 |
30 Apr 2021 | INR | 4.55 | 4.55 | 4.14 | 4.25 | 4.25 | -0.1 (-2.30%) | 33,489 |
29 Apr 2021 | INR | 4.4 | 4.4 | 4.34 | 4.35 | 4.35 | -0.11 (-2.47%) | 44,471 |
28 Apr 2021 | INR | 4.7 | 4.7 | 4.37 | 4.46 | 4.46 | -0.14 (-3.04%) | 57,754 |
27 Apr 2021 | INR | 5.04 | 5.04 | 4.59 | 4.6 | 4.6 | -0.2 (-4.17%) | 58,267 |
26 Apr 2021 | INR | 5.22 | 5.22 | 4.79 | 4.8 | 4.8 | -0.18 (-3.61%) | 42,033 |
23 Apr 2021 | INR | 5.35 | 5.46 | 4.95 | 4.98 | 4.98 | -0.22 (-4.23%) | 65,330 |
22 Apr 2021 | INR | 5.4 | 5.4 | 5.18 | 5.2 | 5.2 | -0.25 (-4.59%) | 43,052 |
20 Apr 2021 | INR | 5.72 | 5.72 | 5.44 | 5.45 | 5.45 | -0.27 (-4.72%) | 43,690 |
19 Apr 2021 | INR | 6.15 | 6.3 | 5.72 | 5.72 | 5.72 | -0.28 (-4.67%) | 68,280 |
16 Apr 2021 | INR | 6.04 | 6.05 | 5.49 | 6 | 6 | +0.23 (+3.99%) | 4,705 |
15 Apr 2021 | INR | 5.76 | 5.77 | 5.75 | 5.77 | 5.77 | +0.27 (+4.91%) | 5,716 |
13 Apr 2021 | INR | 6.04 | 6.04 | 5.5 | 5.5 | 5.5 | -0.26 (-4.51%) | 81,298 |
12 Apr 2021 | INR | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | +0.27 (+4.92%) | 5,495 |
9 Apr 2021 | INR | 5.49 | 5.49 | 5.45 | 5.49 | 5.49 | +0.26 (+4.97%) | 14,274 |
8 Apr 2021 | INR | 5.22 | 5.23 | 5 | 5.23 | 5.23 | +0.24 (+4.81%) | 15,987 |