Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 14.95 | 14.95 | 13.54 | 14 | 14 | -0.25 (-1.75%) | 2,786 |
21 May 2021 | INR | 14.75 | 14.75 | 13.72 | 14.25 | 14.25 | -0.19 (-1.32%) | 15,315 |
20 May 2021 | INR | 14.25 | 14.66 | 13.56 | 14.44 | 14.44 | +0.47 (+3.36%) | 5,465 |
19 May 2021 | INR | 13.95 | 14.62 | 13.26 | 13.97 | 13.97 | +0.02 (+0.14%) | 15,035 |
18 May 2021 | INR | 14.58 | 14.58 | 13.25 | 13.95 | 13.95 | +0.06 (+0.43%) | 4,500 |
17 May 2021 | INR | 13.84 | 13.89 | 12.58 | 13.89 | 13.89 | +0.66 (+4.99%) | 5,717 |
14 May 2021 | INR | 13.23 | 14.59 | 13.23 | 13.23 | 13.23 | -0.69 (-4.96%) | 7,802 |
12 May 2021 | INR | 14.86 | 14.86 | 13.46 | 13.92 | 13.92 | -0.24 (-1.69%) | 10,928 |
11 May 2021 | INR | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | +0.67 (+4.97%) | 3,702 |
10 May 2021 | INR | 13.45 | 13.49 | 13.45 | 13.49 | 13.49 | +0.64 (+4.98%) | 1,023 |
7 May 2021 | INR | 12.5 | 12.85 | 12.5 | 12.85 | 12.85 | +0.61 (+4.98%) | 2,132 |
6 May 2021 | INR | 12.2 | 12.24 | 11.1 | 12.24 | 12.24 | +0.58 (+4.97%) | 4,317 |
5 May 2021 | INR | 12.32 | 12.33 | 11.3 | 11.66 | 11.66 | -0.18 (-1.52%) | 7,942 |
4 May 2021 | INR | 11.8 | 11.84 | 11.8 | 11.84 | 11.84 | +0.56 (+4.96%) | 2,340 |
3 May 2021 | INR | 10.3 | 11.28 | 10.25 | 11.28 | 11.28 | +0.53 (+4.93%) | 3,652 |
30 Apr 2021 | INR | 10.9 | 10.9 | 10.75 | 10.75 | 10.75 | -0.35 (-3.15%) | 735 |
29 Apr 2021 | INR | 11.4 | 11.86 | 10.75 | 11.1 | 11.1 | -0.2 (-1.77%) | 2,604 |
28 Apr 2021 | INR | 12.35 | 12.35 | 11.3 | 11.3 | 11.3 | -0.5 (-4.24%) | 1,703 |
27 Apr 2021 | INR | 12.29 | 12.3 | 11.5 | 11.8 | 11.8 | -0.01 (-0.08%) | 360 |
26 Apr 2021 | INR | 11.37 | 11.93 | 10.81 | 11.81 | 11.81 | +0.44 (+3.87%) | 1,785 |
23 Apr 2021 | INR | 11.2 | 11.4 | 10.41 | 11.37 | 11.37 | +0.42 (+3.84%) | 1,466 |
22 Apr 2021 | INR | 11.55 | 11.55 | 10.95 | 10.95 | 10.95 | -0.55 (-4.78%) | 36 |
20 Apr 2021 | INR | 11.6 | 11.93 | 10.91 | 11.5 | 11.5 | +0.02 (+0.17%) | 1,088 |
19 Apr 2021 | INR | 11.25 | 11.49 | 10.6 | 11.48 | 11.48 | +0.46 (+4.17%) | 56 |
16 Apr 2021 | INR | 10.06 | 11.02 | 10.06 | 11.02 | 11.02 | +0.52 (+4.95%) | 3,686 |
15 Apr 2021 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 2,220 |
13 Apr 2021 | INR | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.5 (+5%) | 1,206 |
12 Apr 2021 | INR | 10 | 10.36 | 10 | 10 | 10 | +0.13 (+1.32%) | 1,838 |
9 Apr 2021 | INR | 9.8 | 9.87 | 9.05 | 9.87 | 9.87 | +0.47 (+5.00%) | 2,133 |
8 Apr 2021 | INR | 9.6 | 10 | 9.35 | 9.4 | 9.4 | -0.4 (-4.08%) | 2,756 |