Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 4.21 | 4.35 | 4.15 | 4.27 | 4.27 | +0.06 (+1.43%) | 28,301 |
6 Apr 2021 | INR | 4.4 | 4.4 | 4.1 | 4.21 | 4.21 | +0.07 (+1.69%) | 13,449 |
5 Apr 2021 | INR | 4.4 | 4.49 | 4.12 | 4.14 | 4.14 | -0.16 (-3.72%) | 26,527 |
1 Apr 2021 | INR | 4.02 | 4.4 | 4.02 | 4.3 | 4.3 | +0.24 (+5.91%) | 39,882 |
31 Mar 2021 | INR | 4.16 | 4.3 | 4.02 | 4.06 | 4.06 | -0.1 (-2.40%) | 51,934 |
30 Mar 2021 | INR | 4.25 | 4.3 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 31,394 |
26 Mar 2021 | INR | 4.25 | 4.29 | 4.04 | 4.15 | 4.15 | +0.02 (+0.48%) | 35,343 |
25 Mar 2021 | INR | 4.35 | 4.47 | 4.1 | 4.13 | 4.13 | -0.23 (-5.28%) | 39,197 |
24 Mar 2021 | INR | 4.4 | 4.5 | 4.32 | 4.36 | 4.36 | -0.01 (-0.23%) | 28,895 |
23 Mar 2021 | INR | 4.31 | 4.46 | 4.26 | 4.37 | 4.37 | -0.02 (-0.46%) | 34,570 |
22 Mar 2021 | INR | 4.47 | 4.47 | 4.3 | 4.39 | 4.39 | +0.01 (+0.23%) | 11,700 |
19 Mar 2021 | INR | 4.4 | 4.46 | 4.25 | 4.38 | 4.38 | -0.01 (-0.23%) | 92,062 |
18 Mar 2021 | INR | 4.55 | 4.73 | 4.3 | 4.39 | 4.39 | -0.2 (-4.36%) | 44,839 |
17 Mar 2021 | INR | 4.55 | 4.77 | 4.55 | 4.59 | 4.59 | -0.03 (-0.65%) | 16,299 |
16 Mar 2021 | INR | 4.8 | 4.8 | 4.6 | 4.62 | 4.62 | -0.08 (-1.70%) | 38,772 |
15 Mar 2021 | INR | 4.8 | 4.8 | 4.61 | 4.7 | 4.7 | +0.01 (+0.21%) | 14,223 |
12 Mar 2021 | INR | 4.86 | 5.05 | 4.6 | 4.69 | 4.69 | -0.27 (-5.44%) | 121,571 |
10 Mar 2021 | INR | 4.61 | 5.07 | 4.55 | 4.96 | 4.96 | +0.35 (+7.59%) | 73,855 |
9 Mar 2021 | INR | 4.6 | 4.69 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 45,288 |
8 Mar 2021 | INR | 4.85 | 4.85 | 4.6 | 4.65 | 4.65 | -0.15 (-3.12%) | 44,935 |
5 Mar 2021 | INR | 4.78 | 4.85 | 4.62 | 4.8 | 4.8 | +0.12 (+2.56%) | 27,639 |
4 Mar 2021 | INR | 4.88 | 4.88 | 4.61 | 4.68 | 4.68 | -0.09 (-1.89%) | 44,735 |
3 Mar 2021 | INR | 4.85 | 5.04 | 4.62 | 4.77 | 4.77 | +0.04 (+0.85%) | 123,687 |
2 Mar 2021 | INR | 4.8 | 4.9 | 4.62 | 4.73 | 4.73 | -0.06 (-1.25%) | 42,975 |
1 Mar 2021 | INR | 4.75 | 4.84 | 4.7 | 4.79 | 4.79 | +0.08 (+1.70%) | 28,523 |
26 Feb 2021 | INR | 4.8 | 4.98 | 4.55 | 4.71 | 4.71 | -0.13 (-2.69%) | 110,781 |
25 Feb 2021 | INR | 5.1 | 5.14 | 4.76 | 4.84 | 4.84 | -0.15 (-3.01%) | 55,811 |
24 Feb 2021 | INR | 5.01 | 5.14 | 4.87 | 4.99 | 4.99 | -0.08 (-1.58%) | 46,937 |
23 Feb 2021 | INR | 5.14 | 5.15 | 5.01 | 5.07 | 5.07 | -0.03 (-0.59%) | 31,467 |
22 Feb 2021 | INR | 5.15 | 5.25 | 5.01 | 5.1 | 5.1 | -0.05 (-0.97%) | 40,260 |