Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 4.7 | 4.73 | 4.29 | 4.63 | 4.63 | +0.12 (+2.66%) | 5,684 |
20 May 2021 | INR | 4.3 | 4.51 | 4.3 | 4.51 | 4.51 | +0.21 (+4.88%) | 4,339 |
19 May 2021 | INR | 4.49 | 4.49 | 4.08 | 4.3 | 4.3 | +0.02 (+0.47%) | 1,137 |
18 May 2021 | INR | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.22 (-4.89%) | 34 |
17 May 2021 | INR | 4.58 | 4.58 | 4.5 | 4.5 | 4.5 | +0.13 (+2.97%) | 1,300 |
14 May 2021 | INR | 4.37 | 4.37 | 4.16 | 4.37 | 4.37 | 0.0 (0.0%) | 685 |
12 May 2021 | INR | 4.75 | 4.75 | 4.37 | 4.37 | 4.37 | -0.23 (-5.00%) | 1,711 |
11 May 2021 | INR | 4.5 | 4.6 | 4.5 | 4.6 | 4.6 | -0.07 (-1.50%) | 511 |
10 May 2021 | INR | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | +0.22 (+4.94%) | 1,416 |
7 May 2021 | INR | 4.47 | 4.47 | 4.13 | 4.45 | 4.45 | +0.19 (+4.46%) | 3,640 |
6 May 2021 | INR | 4.13 | 4.53 | 4.13 | 4.26 | 4.26 | -0.07 (-1.62%) | 3,873 |
5 May 2021 | INR | 4.46 | 4.47 | 4.05 | 4.33 | 4.33 | +0.07 (+1.64%) | 1,000 |
4 May 2021 | INR | 4.15 | 4.26 | 4.15 | 4.26 | 4.26 | +0.2 (+4.93%) | 1,598 |
3 May 2021 | INR | 4 | 4.2 | 3.8 | 4.06 | 4.06 | +0.06 (+1.50%) | 4,600 |
30 Apr 2021 | INR | 4 | 4 | 4 | 4 | 4 | +0.12 (+3.09%) | 110 |
29 Apr 2021 | INR | 3.88 | 3.88 | 3.52 | 3.88 | 3.88 | +0.18 (+4.86%) | 3,307 |
28 Apr 2021 | INR | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 450 |
27 Apr 2021 | INR | 4 | 4 | 3.85 | 3.89 | 3.89 | -0.15 (-3.71%) | 1,600 |
26 Apr 2021 | INR | 3.89 | 4.09 | 3.89 | 4.04 | 4.04 | -0.05 (-1.22%) | 3,610 |
23 Apr 2021 | INR | 3.71 | 4.09 | 3.71 | 4.09 | 4.09 | +0.19 (+4.87%) | 1,602 |
22 Apr 2021 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.2 (-4.88%) | 93 |
20 Apr 2021 | INR | 3.98 | 4.1 | 3.98 | 4.1 | 4.1 | -0.08 (-1.91%) | 26 |
19 Apr 2021 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.0 (0.0%) | 0 |
16 Apr 2021 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | +0.19 (+4.76%) | 10 |
15 Apr 2021 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 1 |
13 Apr 2021 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
12 Apr 2021 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 650 |
9 Apr 2021 | INR | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
8 Apr 2021 | INR | 3.62 | 3.99 | 3.61 | 3.99 | 3.99 | +0.19 (+5%) | 300 |
7 Apr 2021 | INR | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | +0.03 (+0.80%) | 200 |