Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 5.2 | 5.22 | 4.95 | 5.11 | 5.11 | +0.33 (+6.90%) | 118,474 |
21 May 2021 | INR | 4.54 | 4.99 | 4.49 | 4.78 | 4.78 | +0.24 (+5.29%) | 74,274 |
20 May 2021 | INR | 4.6 | 4.6 | 4.5 | 4.54 | 4.54 | -0.01 (-0.22%) | 10,232 |
19 May 2021 | INR | 4.55 | 4.55 | 4.44 | 4.55 | 4.55 | +0.14 (+3.17%) | 1,342 |
18 May 2021 | INR | 4.56 | 4.56 | 4.31 | 4.41 | 4.41 | -0.02 (-0.45%) | 29,033 |
17 May 2021 | INR | 4.54 | 4.81 | 4.31 | 4.43 | 4.43 | -0.18 (-3.90%) | 106,193 |
14 May 2021 | INR | 4.95 | 4.95 | 4.4 | 4.61 | 4.61 | 0.0 (0.0%) | 11,978 |
12 May 2021 | INR | 4.76 | 4.76 | 4.51 | 4.61 | 4.61 | +0.1 (+2.22%) | 33,301 |
11 May 2021 | INR | 4.66 | 4.67 | 4.44 | 4.51 | 4.51 | -0.23 (-4.85%) | 11,783 |
10 May 2021 | INR | 4.51 | 4.74 | 4.51 | 4.74 | 4.74 | +0.2 (+4.41%) | 16,730 |
7 May 2021 | INR | 4.25 | 4.54 | 4.25 | 4.54 | 4.54 | +0.35 (+8.35%) | 3,870 |
6 May 2021 | INR | 4.15 | 4.24 | 4.14 | 4.19 | 4.19 | +0.02 (+0.48%) | 2,454 |
5 May 2021 | INR | 4.3 | 4.3 | 4.14 | 4.17 | 4.17 | -0.04 (-0.95%) | 2,766 |
4 May 2021 | INR | 4.3 | 4.3 | 4.15 | 4.21 | 4.21 | -0.05 (-1.17%) | 1,632 |
3 May 2021 | INR | 4.19 | 4.26 | 4.06 | 4.26 | 4.26 | +0.05 (+1.19%) | 2,441 |
30 Apr 2021 | INR | 4.19 | 4.31 | 4.16 | 4.21 | 4.21 | -0.04 (-0.94%) | 3,049 |
29 Apr 2021 | INR | 4.25 | 4.25 | 4.14 | 4.25 | 4.25 | +0.01 (+0.24%) | 8,455 |
28 Apr 2021 | INR | 4.3 | 4.31 | 4.24 | 4.24 | 4.24 | +0.05 (+1.19%) | 3,929 |
27 Apr 2021 | INR | 4.14 | 4.26 | 4.1 | 4.19 | 4.19 | -0.02 (-0.48%) | 869 |
26 Apr 2021 | INR | 4.31 | 4.31 | 4.07 | 4.21 | 4.21 | +0.08 (+1.94%) | 3,023 |
23 Apr 2021 | INR | 4.06 | 4.25 | 4.06 | 4.13 | 4.13 | -0.01 (-0.24%) | 9,155 |
22 Apr 2021 | INR | 4.48 | 4.48 | 4.06 | 4.14 | 4.14 | +0.02 (+0.49%) | 6,511 |
20 Apr 2021 | INR | 4.3 | 4.3 | 4.11 | 4.12 | 4.12 | +0.12 (+3%) | 1,251 |
19 Apr 2021 | INR | 4.09 | 4.31 | 4 | 4 | 4 | -0.31 (-7.19%) | 12,727 |
16 Apr 2021 | INR | 4.2 | 4.31 | 4.2 | 4.31 | 4.31 | +0.11 (+2.62%) | 414 |
15 Apr 2021 | INR | 4.2 | 4.26 | 4.05 | 4.2 | 4.2 | +0.12 (+2.94%) | 1,451 |
13 Apr 2021 | INR | 4.15 | 4.26 | 4 | 4.08 | 4.08 | -0.09 (-2.16%) | 4,588 |
12 Apr 2021 | INR | 4.29 | 4.46 | 4.1 | 4.17 | 4.17 | -0.35 (-7.74%) | 3,590 |
9 Apr 2021 | INR | 4.46 | 4.89 | 4.3 | 4.52 | 4.52 | -0.02 (-0.44%) | 10,866 |
8 Apr 2021 | INR | 4.2 | 4.63 | 4.2 | 4.54 | 4.54 | +0.33 (+7.84%) | 28,910 |