Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 7.81 | 7.95 | 7.22 | 7.52 | 7.52 | -0.07 (-0.92%) | 5,968 |
21 May 2021 | INR | 7.8 | 7.8 | 7.59 | 7.59 | 7.59 | -0.39 (-4.89%) | 3,869 |
20 May 2021 | INR | 8.12 | 8.12 | 7.6 | 7.98 | 7.98 | -0.02 (-0.25%) | 8,241 |
19 May 2021 | INR | 7.85 | 8.1 | 7.41 | 8 | 8 | +0.24 (+3.09%) | 22,515 |
18 May 2021 | INR | 7.5 | 8.11 | 7.36 | 7.76 | 7.76 | +0.03 (+0.39%) | 25,124 |
17 May 2021 | INR | 7.7 | 8.2 | 7.47 | 7.73 | 7.73 | -0.13 (-1.65%) | 18,413 |
14 May 2021 | INR | 8.15 | 8.47 | 7.68 | 7.86 | 7.86 | -0.21 (-2.60%) | 32,538 |
12 May 2021 | INR | 8.1 | 8.11 | 7.35 | 8.07 | 8.07 | +0.34 (+4.40%) | 22,297 |
11 May 2021 | INR | 7.73 | 7.73 | 7.55 | 7.73 | 7.73 | +0.36 (+4.88%) | 54,257 |
10 May 2021 | INR | 7.25 | 7.37 | 7.02 | 7.37 | 7.37 | +0.35 (+4.99%) | 30,564 |
7 May 2021 | INR | 6.7 | 7.03 | 6.7 | 7.02 | 7.02 | +0.32 (+4.78%) | 25,664 |
6 May 2021 | INR | 7.15 | 7.2 | 6.65 | 6.7 | 6.7 | -0.3 (-4.29%) | 15,864 |
5 May 2021 | INR | 7.3 | 7.41 | 6.57 | 7 | 7 | -0.12 (-1.69%) | 41,345 |
4 May 2021 | INR | 8.05 | 8.15 | 6.87 | 7.12 | 7.12 | -0.34 (-4.56%) | 131,867 |
3 May 2021 | INR | 6.6 | 7.46 | 6.6 | 7.46 | 7.46 | +1.24 (+19.94%) | 86,236 |
30 Apr 2021 | INR | 5.25 | 6.22 | 5.25 | 6.22 | 6.22 | +1.03 (+19.85%) | 44,923 |
29 Apr 2021 | INR | 5.39 | 5.5 | 4.97 | 5.19 | 5.19 | -0.03 (-0.57%) | 48,489 |
28 Apr 2021 | INR | 5.01 | 5.34 | 5.01 | 5.22 | 5.22 | -0.06 (-1.14%) | 5,614 |
27 Apr 2021 | INR | 5.27 | 5.38 | 4.95 | 5.28 | 5.28 | +0.24 (+4.76%) | 3,809 |
26 Apr 2021 | INR | 5.28 | 5.28 | 4.97 | 5.04 | 5.04 | -0.2 (-3.82%) | 4,035 |
23 Apr 2021 | INR | 4.91 | 5.28 | 4.91 | 5.24 | 5.24 | 0.0 (0.0%) | 1,533 |
22 Apr 2021 | INR | 5.17 | 5.25 | 4.96 | 5.24 | 5.24 | +0.16 (+3.15%) | 14,695 |
20 Apr 2021 | INR | 4.8 | 5.2 | 4.8 | 5.08 | 5.08 | +0.16 (+3.25%) | 6,278 |
19 Apr 2021 | INR | 4.99 | 4.99 | 4.81 | 4.92 | 4.92 | -0.07 (-1.40%) | 4,765 |
16 Apr 2021 | INR | 5.17 | 5.17 | 4.77 | 4.99 | 4.99 | -0.04 (-0.80%) | 2,413 |
15 Apr 2021 | INR | 4.8 | 5.05 | 4.67 | 5.03 | 5.03 | +0.12 (+2.44%) | 17,467 |
13 Apr 2021 | INR | 4.75 | 5.08 | 4.62 | 4.91 | 4.91 | -0.19 (-3.73%) | 7,366 |
12 Apr 2021 | INR | 4.8 | 5.16 | 4.8 | 5.1 | 5.1 | +0.08 (+1.59%) | 3,336 |
9 Apr 2021 | INR | 5.08 | 5.17 | 4.75 | 5.02 | 5.02 | +0.05 (+1.01%) | 3,995 |
8 Apr 2021 | INR | 5.02 | 5.08 | 4.93 | 4.97 | 4.97 | +0.05 (+1.02%) | 2,992 |