Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 2 | 2.07 | 1.98 | 2.07 | 2.07 | +0.09 (+4.55%) | 5,323,792 |
21 May 2021 | INR | 1.98 | 1.99 | 1.92 | 1.98 | 1.98 | +0.04 (+2.06%) | 3,853,048 |
20 May 2021 | INR | 1.88 | 1.96 | 1.85 | 1.94 | 1.94 | +0.07 (+3.74%) | 4,639,060 |
19 May 2021 | INR | 1.95 | 1.99 | 1.84 | 1.87 | 1.87 | -0.06 (-3.11%) | 3,179,246 |
18 May 2021 | INR | 1.84 | 1.94 | 1.83 | 1.93 | 1.93 | +0.08 (+4.32%) | 9,986,275 |
17 May 2021 | INR | 1.83 | 1.85 | 1.69 | 1.85 | 1.85 | +0.08 (+4.52%) | 5,952,167 |
14 May 2021 | INR | 1.78 | 1.78 | 1.72 | 1.77 | 1.77 | +0.07 (+4.12%) | 3,958,113 |
12 May 2021 | INR | 1.7 | 1.7 | 1.65 | 1.7 | 1.7 | +0.08 (+4.94%) | 2,502,612 |
11 May 2021 | INR | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | +0.07 (+4.52%) | 1,682,287 |
10 May 2021 | INR | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.07 (+4.73%) | 1,193,777 |
7 May 2021 | INR | 1.49 | 1.5 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 671,280 |
6 May 2021 | INR | 1.52 | 1.53 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 536,202 |
5 May 2021 | INR | 1.57 | 1.58 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 1,433,336 |
4 May 2021 | INR | 1.5 | 1.55 | 1.46 | 1.53 | 1.53 | +0.03 (+2%) | 1,570,578 |
3 May 2021 | INR | 1.54 | 1.54 | 1.45 | 1.5 | 1.5 | 0.0 (0.0%) | 728,576 |
30 Apr 2021 | INR | 1.57 | 1.57 | 1.49 | 1.5 | 1.5 | -0.06 (-3.85%) | 990,264 |
29 Apr 2021 | INR | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | +0.07 (+4.70%) | 1,176,521 |
28 Apr 2021 | INR | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | +0.07 (+4.93%) | 1,111,692 |
27 Apr 2021 | INR | 1.43 | 1.43 | 1.36 | 1.42 | 1.42 | +0.05 (+3.65%) | 753,272 |
26 Apr 2021 | INR | 1.35 | 1.4 | 1.32 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,399,034 |
23 Apr 2021 | INR | 1.38 | 1.4 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 611,569 |
22 Apr 2021 | INR | 1.4 | 1.4 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 607,449 |
20 Apr 2021 | INR | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -0.04 (-2.82%) | 1,173,476 |
19 Apr 2021 | INR | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 576,351 |
16 Apr 2021 | INR | 1.47 | 1.49 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 778,313 |
15 Apr 2021 | INR | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -0.05 (-3.29%) | 954,197 |
13 Apr 2021 | INR | 1.5 | 1.58 | 1.47 | 1.52 | 1.52 | 0.0 (0.0%) | 557,347 |
12 Apr 2021 | INR | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | -0.07 (-4.40%) | 819,684 |
9 Apr 2021 | INR | 1.62 | 1.63 | 1.56 | 1.59 | 1.59 | -0.03 (-1.85%) | 1,033,748 |
8 Apr 2021 | INR | 1.65 | 1.65 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 967,778 |