Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 13.3 | 14.21 | 13 | 13.18 | 13.18 | -0.36 (-2.66%) | 29,528 |
21 May 2021 | INR | 13.5 | 13.54 | 12.26 | 13.54 | 13.54 | +0.64 (+4.96%) | 49,118 |
20 May 2021 | INR | 11.7 | 12.9 | 11.7 | 12.9 | 12.9 | +0.61 (+4.96%) | 11,416 |
19 May 2021 | INR | 12.15 | 12.29 | 11.23 | 12.29 | 12.29 | +0.58 (+4.95%) | 13,998 |
18 May 2021 | INR | 11.44 | 11.71 | 10.62 | 11.71 | 11.71 | +0.55 (+4.93%) | 31,740 |
17 May 2021 | INR | 11.71 | 11.71 | 11.13 | 11.16 | 11.16 | -0.55 (-4.70%) | 16,953 |
14 May 2021 | INR | 12.35 | 12.35 | 11.71 | 11.71 | 11.71 | -0.61 (-4.95%) | 13,184 |
12 May 2021 | INR | 12.32 | 12.85 | 12.32 | 12.32 | 12.32 | -0.64 (-4.94%) | 14,168 |
11 May 2021 | INR | 13.91 | 13.91 | 12.84 | 12.96 | 12.96 | -0.55 (-4.07%) | 31,751 |
10 May 2021 | INR | 13.6 | 14.15 | 12.55 | 13.51 | 13.51 | +0.19 (+1.43%) | 74,785 |
7 May 2021 | INR | 13.59 | 13.6 | 12.11 | 13.32 | 13.32 | +0.95 (+7.68%) | 62,880 |
6 May 2021 | INR | 11.87 | 12.37 | 11.67 | 12.37 | 12.37 | +1.12 (+9.96%) | 62,619 |
5 May 2021 | INR | 9.75 | 11.4 | 9.35 | 11.25 | 11.25 | +1.69 (+17.68%) | 91,594 |
4 May 2021 | INR | 8.5 | 10 | 7.36 | 9.56 | 9.56 | +1.06 (+12.47%) | 42,612 |
3 May 2021 | INR | 8.55 | 9.8 | 8.01 | 8.5 | 8.5 | +0.32 (+3.91%) | 42,320 |
30 Apr 2021 | INR | 7.9 | 8.65 | 7.8 | 8.18 | 8.18 | +0.48 (+6.23%) | 34,480 |
29 Apr 2021 | INR | 7.5 | 8.39 | 6.8 | 7.7 | 7.7 | +0.2 (+2.67%) | 72,060 |
28 Apr 2021 | INR | 7.03 | 7.95 | 7.03 | 7.5 | 7.5 | 0.0 (0.0%) | 1,902 |
27 Apr 2021 | INR | 6.95 | 8 | 6.95 | 7.5 | 7.5 | +0.01 (+0.13%) | 3,176 |
26 Apr 2021 | INR | 8.8 | 8.8 | 7.05 | 7.49 | 7.49 | +0.06 (+0.81%) | 15,191 |
23 Apr 2021 | INR | 7.49 | 7.5 | 6.75 | 7.43 | 7.43 | +0.86 (+13.09%) | 18,198 |
22 Apr 2021 | INR | 7.15 | 7.29 | 6.4 | 6.57 | 6.57 | -0.59 (-8.24%) | 666 |
20 Apr 2021 | INR | 7.43 | 7.43 | 6.35 | 7.16 | 7.16 | +0.21 (+3.02%) | 4,269 |
19 Apr 2021 | INR | 6.84 | 6.95 | 6.31 | 6.95 | 6.95 | -0.1 (-1.42%) | 874 |
16 Apr 2021 | INR | 7.55 | 7.55 | 7 | 7.05 | 7.05 | -0.01 (-0.14%) | 1,971 |
15 Apr 2021 | INR | 7.25 | 8.39 | 6.72 | 7.06 | 7.06 | -0.32 (-4.34%) | 2,896 |
13 Apr 2021 | INR | 7.45 | 8 | 6.6 | 7.38 | 7.38 | +0.09 (+1.23%) | 9,544 |
12 Apr 2021 | INR | 5.81 | 7.8 | 5.81 | 7.29 | 7.29 | +0.79 (+12.15%) | 110,987 |
9 Apr 2021 | INR | 6 | 6.69 | 5.8 | 6.5 | 6.5 | +0.5 (+8.33%) | 27,639 |
8 Apr 2021 | INR | 6.2 | 6.2 | 5.62 | 6 | 6 | -0.19 (-3.07%) | 1,480 |