Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 4.99 | 5.52 | 4.82 | 5.52 | 5.52 | +0.92 (+20%) | 405,122 |
21 May 2021 | INR | 4.8 | 4.85 | 4.52 | 4.6 | 4.6 | -0.06 (-1.29%) | 101,553 |
20 May 2021 | INR | 4.65 | 4.85 | 4.61 | 4.66 | 4.66 | -0.04 (-0.85%) | 20,558 |
19 May 2021 | INR | 4.9 | 4.9 | 4.66 | 4.7 | 4.7 | -0.07 (-1.47%) | 46,580 |
18 May 2021 | INR | 4.75 | 5 | 4.71 | 4.77 | 4.77 | +0.02 (+0.42%) | 49,954 |
17 May 2021 | INR | 5.2 | 5.2 | 4.7 | 4.75 | 4.75 | -0.25 (-5%) | 77,041 |
14 May 2021 | INR | 5 | 5.24 | 4.93 | 5 | 5 | +0.08 (+1.63%) | 70,816 |
12 May 2021 | INR | 4.6 | 4.99 | 4.47 | 4.92 | 4.92 | +0.41 (+9.09%) | 125,698 |
11 May 2021 | INR | 4.55 | 4.73 | 4.4 | 4.51 | 4.51 | +0.07 (+1.58%) | 89,587 |
10 May 2021 | INR | 4.51 | 4.6 | 4.32 | 4.44 | 4.44 | -0.08 (-1.77%) | 48,182 |
7 May 2021 | INR | 4.55 | 4.6 | 4.3 | 4.52 | 4.52 | +0.06 (+1.35%) | 39,770 |
6 May 2021 | INR | 4.83 | 4.83 | 4.01 | 4.46 | 4.46 | -0.21 (-4.50%) | 239,295 |
5 May 2021 | INR | 4.8 | 5.18 | 4.6 | 4.67 | 4.67 | -0.03 (-0.64%) | 104,639 |
4 May 2021 | INR | 5 | 5 | 4.41 | 4.7 | 4.7 | -0.15 (-3.09%) | 116,019 |
3 May 2021 | INR | 4.9 | 5.18 | 4.8 | 4.85 | 4.85 | -0.11 (-2.22%) | 41,264 |
30 Apr 2021 | INR | 5.19 | 5.19 | 4.8 | 4.96 | 4.96 | -0.13 (-2.55%) | 52,416 |
29 Apr 2021 | INR | 6.12 | 6.12 | 4.62 | 5.09 | 5.09 | -0.63 (-11.01%) | 203,153 |
28 Apr 2021 | INR | 5 | 5.88 | 5 | 5.72 | 5.72 | +0.82 (+16.73%) | 569,622 |
27 Apr 2021 | INR | 4.25 | 5.09 | 4.25 | 4.9 | 4.9 | +0.52 (+11.87%) | 156,060 |
26 Apr 2021 | INR | 4.3 | 4.4 | 4.16 | 4.38 | 4.38 | +0.08 (+1.86%) | 27,921 |
23 Apr 2021 | INR | 4.4 | 4.4 | 4.14 | 4.3 | 4.3 | +0.19 (+4.62%) | 55,971 |
22 Apr 2021 | INR | 4.15 | 4.16 | 3.98 | 4.11 | 4.11 | +0.08 (+1.99%) | 42,642 |
20 Apr 2021 | INR | 4.2 | 4.2 | 3.95 | 4.03 | 4.03 | +0.07 (+1.77%) | 21,097 |
19 Apr 2021 | INR | 4.05 | 4.14 | 3.95 | 3.96 | 3.96 | -0.09 (-2.22%) | 18,030 |
16 Apr 2021 | INR | 4.29 | 4.29 | 4.01 | 4.05 | 4.05 | -0.09 (-2.17%) | 14,325 |
15 Apr 2021 | INR | 4.2 | 4.2 | 3.96 | 4.14 | 4.14 | +0.05 (+1.22%) | 22,736 |
13 Apr 2021 | INR | 4.15 | 4.15 | 3.91 | 4.09 | 4.09 | +0.09 (+2.25%) | 15,377 |
12 Apr 2021 | INR | 4.29 | 4.29 | 3.95 | 4 | 4 | -0.19 (-4.53%) | 51,853 |
9 Apr 2021 | INR | 4.3 | 4.3 | 4.17 | 4.19 | 4.19 | -0.03 (-0.71%) | 21,301 |
8 Apr 2021 | INR | 4.35 | 4.35 | 4.2 | 4.22 | 4.22 | -0.05 (-1.17%) | 34,620 |