Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 10.21 | 10.4 | 9.51 | 9.8 | 9.8 | -0.41 (-4.02%) | 273,365 |
21 May 2021 | INR | 10.57 | 10.69 | 10.05 | 10.21 | 10.21 | -0.1 (-0.97%) | 518,040 |
20 May 2021 | INR | 9.79 | 10.63 | 9.79 | 10.31 | 10.31 | +0.64 (+6.62%) | 782,403 |
19 May 2021 | INR | 9.51 | 10.23 | 9.51 | 9.67 | 9.67 | -0.42 (-4.16%) | 414,811 |
18 May 2021 | INR | 10.3 | 10.6 | 9.62 | 10.09 | 10.09 | +0.21 (+2.13%) | 1,560,707 |
17 May 2021 | INR | 8.59 | 9.94 | 8.3 | 9.88 | 9.88 | +1.59 (+19.18%) | 2,163,125 |
14 May 2021 | INR | 7.85 | 8.51 | 7.46 | 8.29 | 8.29 | +0.83 (+11.13%) | 1,085,134 |
12 May 2021 | INR | 7.4 | 7.75 | 7.2 | 7.46 | 7.46 | +0.29 (+4.04%) | 171,762 |
11 May 2021 | INR | 7.38 | 7.38 | 6.6 | 7.17 | 7.17 | +0.31 (+4.52%) | 185,159 |
10 May 2021 | INR | 6.67 | 6.9 | 6.67 | 6.86 | 6.86 | +0.19 (+2.85%) | 90,246 |
7 May 2021 | INR | 6.71 | 6.99 | 6.65 | 6.67 | 6.67 | -0.04 (-0.60%) | 157,316 |
6 May 2021 | INR | 7.15 | 7.15 | 6.66 | 6.71 | 6.71 | -0.26 (-3.73%) | 162,003 |
5 May 2021 | INR | 7.05 | 7.05 | 6.67 | 6.97 | 6.97 | +0.16 (+2.35%) | 63,777 |
4 May 2021 | INR | 7.05 | 7.18 | 6.75 | 6.81 | 6.81 | -0.11 (-1.59%) | 95,828 |
3 May 2021 | INR | 6.9 | 7.1 | 6.35 | 6.92 | 6.92 | +0.19 (+2.82%) | 96,287 |
30 Apr 2021 | INR | 6.91 | 6.91 | 6.6 | 6.73 | 6.73 | 0.0 (0.0%) | 50,479 |
29 Apr 2021 | INR | 6.9 | 6.92 | 6.57 | 6.73 | 6.73 | 0.0 (0.0%) | 40,516 |
28 Apr 2021 | INR | 6.95 | 6.95 | 6.69 | 6.73 | 6.73 | +0.01 (+0.15%) | 94,219 |
27 Apr 2021 | INR | 6.99 | 7.04 | 6.66 | 6.72 | 6.72 | -0.02 (-0.30%) | 110,746 |
26 Apr 2021 | INR | 7 | 7 | 6.66 | 6.74 | 6.74 | -0.08 (-1.17%) | 78,163 |
23 Apr 2021 | INR | 6.65 | 6.95 | 6.65 | 6.82 | 6.82 | +0.13 (+1.94%) | 28,089 |
22 Apr 2021 | INR | 6.87 | 7.29 | 6.25 | 6.69 | 6.69 | -0.18 (-2.62%) | 111,434 |
20 Apr 2021 | INR | 6.13 | 7.34 | 6.13 | 6.87 | 6.87 | +0.67 (+10.81%) | 272,669 |
19 Apr 2021 | INR | 6.39 | 6.55 | 6.03 | 6.2 | 6.2 | -0.4 (-6.06%) | 18,937 |
16 Apr 2021 | INR | 6.8 | 6.87 | 6.55 | 6.6 | 6.6 | -0.01 (-0.15%) | 16,822 |
15 Apr 2021 | INR | 6.74 | 6.74 | 6.5 | 6.61 | 6.61 | -0.08 (-1.20%) | 4,030 |
13 Apr 2021 | INR | 6.6 | 6.97 | 6.07 | 6.69 | 6.69 | +0.48 (+7.73%) | 65,593 |
12 Apr 2021 | INR | 6.61 | 6.85 | 6.17 | 6.21 | 6.21 | -0.29 (-4.46%) | 31,879 |
9 Apr 2021 | INR | 6.99 | 6.99 | 6.43 | 6.5 | 6.5 | -0.37 (-5.39%) | 77,490 |
8 Apr 2021 | INR | 6.25 | 6.98 | 6.22 | 6.87 | 6.87 | +0.56 (+8.87%) | 137,578 |