Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 7.4 | 7.4 | 7.06 | 7.12 | 7.12 | +0.12 (+1.71%) | 19,256 |
21 May 2021 | INR | 7 | 7.25 | 7 | 7 | 7 | +0.08 (+1.16%) | 508 |
20 May 2021 | INR | 6.5 | 7.09 | 6.5 | 6.92 | 6.92 | -0.05 (-0.72%) | 4,077 |
19 May 2021 | INR | 7.3 | 7.3 | 6.91 | 6.97 | 6.97 | -0.18 (-2.52%) | 14,438 |
18 May 2021 | INR | 7.1 | 7.49 | 7 | 7.15 | 7.15 | -0.04 (-0.56%) | 9,967 |
17 May 2021 | INR | 7.2 | 7.5 | 7.18 | 7.19 | 7.19 | +0.01 (+0.14%) | 4,594 |
14 May 2021 | INR | 6.85 | 7.55 | 6.85 | 7.18 | 7.18 | -0.02 (-0.28%) | 16,019 |
12 May 2021 | INR | 7.45 | 7.45 | 7.2 | 7.2 | 7.2 | +0.29 (+4.20%) | 8,273 |
11 May 2021 | INR | 7 | 7 | 6.9 | 6.91 | 6.91 | -0.09 (-1.29%) | 11,451 |
10 May 2021 | INR | 6.35 | 7.15 | 6.35 | 7 | 7 | +0.06 (+0.86%) | 3,989 |
7 May 2021 | INR | 6.99 | 6.99 | 6.41 | 6.94 | 6.94 | -0.06 (-0.86%) | 23,151 |
6 May 2021 | INR | 7.55 | 7.55 | 6.99 | 7 | 7 | +0.13 (+1.89%) | 9,868 |
5 May 2021 | INR | 6.7 | 6.99 | 6.7 | 6.87 | 6.87 | +0.15 (+2.23%) | 2,325 |
4 May 2021 | INR | 6.75 | 6.75 | 6.25 | 6.72 | 6.72 | +0.42 (+6.67%) | 12,700 |
3 May 2021 | INR | 6.15 | 6.65 | 6.15 | 6.3 | 6.3 | -0.39 (-5.83%) | 483 |
30 Apr 2021 | INR | 6.75 | 6.75 | 6.29 | 6.69 | 6.69 | +0.19 (+2.92%) | 1,151 |
29 Apr 2021 | INR | 7.19 | 7.19 | 6.5 | 6.5 | 6.5 | -0.24 (-3.56%) | 622 |
28 Apr 2021 | INR | 7 | 7 | 6.31 | 6.74 | 6.74 | -0.04 (-0.59%) | 1,684 |
27 Apr 2021 | INR | 6.01 | 6.78 | 6.01 | 6.78 | 6.78 | +0.53 (+8.48%) | 14,480 |
26 Apr 2021 | INR | 5.78 | 6.26 | 5.78 | 6.25 | 6.25 | -0.1 (-1.57%) | 3,093 |
23 Apr 2021 | INR | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -0.12 (-1.85%) | 1,028 |
22 Apr 2021 | INR | 6.48 | 6.48 | 6.05 | 6.47 | 6.47 | +0.31 (+5.03%) | 1,205 |
20 Apr 2021 | INR | 6.16 | 6.35 | 6.16 | 6.16 | 6.16 | -0.28 (-4.35%) | 1,617 |
19 Apr 2021 | INR | 6.54 | 6.54 | 5.75 | 6.44 | 6.44 | +0.39 (+6.45%) | 992 |
16 Apr 2021 | INR | 6.2 | 6.7 | 6 | 6.05 | 6.05 | -0.54 (-8.19%) | 7,036 |
15 Apr 2021 | INR | 6.75 | 6.75 | 6 | 6.59 | 6.59 | +0.39 (+6.29%) | 855 |
13 Apr 2021 | INR | 6.67 | 6.67 | 6.2 | 6.2 | 6.2 | +0.05 (+0.81%) | 654 |
12 Apr 2021 | INR | 6.51 | 6.51 | 6.15 | 6.15 | 6.15 | -0.5 (-7.52%) | 3,951 |
9 Apr 2021 | INR | 7.24 | 7.24 | 6.65 | 6.65 | 6.65 | -0.24 (-3.48%) | 2,570 |
8 Apr 2021 | INR | 6.2 | 6.91 | 6.2 | 6.89 | 6.89 | +0.6 (+9.54%) | 6,609 |