Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2021 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 17,800 |
7 Jun 2021 | INR | 5.15 | 5.15 | 4.99 | 4.99 | 4.99 | -0.26 (-4.95%) | 120,752 |
17 May 2021 | INR | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
14 May 2021 | INR | 5.3 | 5.3 | 5.06 | 5.25 | 5.25 | -0.05 (-0.94%) | 31,211 |
12 May 2021 | INR | 5.34 | 5.47 | 5 | 5.3 | 5.3 | +0.05 (+0.95%) | 51,213 |
11 May 2021 | INR | 5.29 | 5.34 | 5.06 | 5.25 | 5.25 | +0.16 (+3.14%) | 41,368 |
10 May 2021 | INR | 5 | 5.28 | 4.91 | 5.09 | 5.09 | +0.06 (+1.19%) | 134,816 |
7 May 2021 | INR | 5.4 | 5.47 | 4.95 | 5.03 | 5.03 | -0.18 (-3.45%) | 100,694 |
6 May 2021 | INR | 5.37 | 5.41 | 5.06 | 5.21 | 5.21 | +0.05 (+0.97%) | 72,313 |
5 May 2021 | INR | 5.19 | 5.26 | 4.91 | 5.16 | 5.16 | +0.1 (+1.98%) | 21,407 |
4 May 2021 | INR | 5.2 | 5.27 | 5.01 | 5.06 | 5.06 | -0.09 (-1.75%) | 19,482 |
3 May 2021 | INR | 5 | 5.26 | 4.91 | 5.15 | 5.15 | +0.1 (+1.98%) | 40,929 |
30 Apr 2021 | INR | 5.01 | 5.32 | 5.01 | 5.05 | 5.05 | -0.13 (-2.51%) | 22,679 |
29 Apr 2021 | INR | 5.34 | 5.34 | 4.95 | 5.18 | 5.18 | +0.06 (+1.17%) | 67,428 |
28 Apr 2021 | INR | 5.58 | 5.6 | 5.09 | 5.12 | 5.12 | -0.23 (-4.30%) | 82,320 |
27 Apr 2021 | INR | 5.43 | 5.47 | 5.05 | 5.35 | 5.35 | +0.14 (+2.69%) | 41,033 |
26 Apr 2021 | INR | 5.69 | 5.69 | 5.2 | 5.21 | 5.21 | -0.26 (-4.75%) | 37,946 |
23 Apr 2021 | INR | 5.02 | 5.47 | 5 | 5.47 | 5.47 | +0.26 (+4.99%) | 18,852 |
22 Apr 2021 | INR | 5.4 | 5.48 | 5.21 | 5.21 | 5.21 | -0.27 (-4.93%) | 56,522 |
20 Apr 2021 | INR | 5.46 | 5.48 | 4.97 | 5.48 | 5.48 | +0.26 (+4.98%) | 24,787 |
19 Apr 2021 | INR | 5.65 | 5.65 | 5.22 | 5.22 | 5.22 | -0.27 (-4.92%) | 34,075 |
16 Apr 2021 | INR | 5.74 | 5.76 | 5.23 | 5.49 | 5.49 | -0.01 (-0.18%) | 17,005 |
15 Apr 2021 | INR | 5.3 | 5.69 | 5.3 | 5.5 | 5.5 | +0.07 (+1.29%) | 19,813 |
13 Apr 2021 | INR | 5.35 | 5.85 | 5.33 | 5.43 | 5.43 | -0.18 (-3.21%) | 31,639 |
12 Apr 2021 | INR | 5.65 | 5.75 | 5.6 | 5.61 | 5.61 | -0.28 (-4.75%) | 23,087 |
9 Apr 2021 | INR | 6.33 | 6.33 | 5.75 | 5.89 | 5.89 | -0.14 (-2.32%) | 80,771 |
8 Apr 2021 | INR | 6 | 6.03 | 5.78 | 6.03 | 6.03 | +0.28 (+4.87%) | 69,528 |
7 Apr 2021 | INR | 5.75 | 5.75 | 5.5 | 5.75 | 5.75 | +0.27 (+4.93%) | 29,280 |
6 Apr 2021 | INR | 5.47 | 5.48 | 5.24 | 5.48 | 5.48 | +0.26 (+4.98%) | 27,745 |
5 Apr 2021 | INR | 5.19 | 5.22 | 4.9 | 5.22 | 5.22 | +0.24 (+4.82%) | 91,462 |