Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 12.72 | 13.98 | 12.72 | 13.5 | 13.5 | +0.18 (+1.35%) | 2,218 |
21 May 2021 | INR | 12.82 | 13.5 | 12.81 | 13.32 | 13.32 | +0.07 (+0.53%) | 4,343 |
20 May 2021 | INR | 13.7 | 14.43 | 13.2 | 13.25 | 13.25 | -0.5 (-3.64%) | 893 |
19 May 2021 | INR | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.12 (-0.87%) | 410 |
18 May 2021 | INR | 14.59 | 15.31 | 13.87 | 13.87 | 13.87 | -0.72 (-4.93%) | 3,264 |
17 May 2021 | INR | 13.9 | 14.59 | 13.9 | 14.59 | 14.59 | +0.69 (+4.96%) | 1,206 |
14 May 2021 | INR | 13.93 | 13.93 | 13.87 | 13.9 | 13.9 | -0.7 (-4.79%) | 1,739 |
12 May 2021 | INR | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | -0.09 (-0.61%) | 2,000 |
11 May 2021 | INR | 14.2 | 14.69 | 13.5 | 14.69 | 14.69 | +0.49 (+3.45%) | 375 |
10 May 2021 | INR | 13.85 | 14.45 | 13.1 | 14.2 | 14.2 | +0.42 (+3.05%) | 5,020 |
7 May 2021 | INR | 13.78 | 13.8 | 13.75 | 13.78 | 13.78 | +0.63 (+4.79%) | 2,059 |
6 May 2021 | INR | 13.33 | 13.33 | 13.15 | 13.15 | 13.15 | -0.18 (-1.35%) | 820 |
5 May 2021 | INR | 13 | 13.33 | 13 | 13.33 | 13.33 | +0.63 (+4.96%) | 1,850 |
4 May 2021 | INR | 12.71 | 12.71 | 12.2 | 12.7 | 12.7 | +0.59 (+4.87%) | 616 |
3 May 2021 | INR | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.0 (0.0%) | 0 |
30 Apr 2021 | INR | 12.15 | 12.15 | 12.11 | 12.11 | 12.11 | -0.26 (-2.10%) | 300 |
29 Apr 2021 | INR | 13 | 13 | 12.25 | 12.37 | 12.37 | -0.44 (-3.43%) | 550 |
28 Apr 2021 | INR | 13.86 | 13.86 | 12.61 | 12.81 | 12.81 | -0.39 (-2.95%) | 2,128 |
27 Apr 2021 | INR | 13.1 | 13.2 | 13.1 | 13.2 | 13.2 | -0.45 (-3.30%) | 275 |
26 Apr 2021 | INR | 13.05 | 13.65 | 13 | 13.65 | 13.65 | +0.65 (+5%) | 700 |
23 Apr 2021 | INR | 13 | 13 | 13 | 13 | 13 | +0.1 (+0.78%) | 1,007 |
22 Apr 2021 | INR | 13.32 | 13.32 | 12.9 | 12.9 | 12.9 | -0.4 (-3.01%) | 1,881 |
20 Apr 2021 | INR | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | -0.23 (-1.70%) | 1,087 |
19 Apr 2021 | INR | 14 | 14 | 13.5 | 13.53 | 13.53 | -0.16 (-1.17%) | 383 |
16 Apr 2021 | INR | 13.68 | 13.69 | 13.68 | 13.69 | 13.69 | +0.65 (+4.98%) | 147 |
15 Apr 2021 | INR | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.0 (0.0%) | 0 |
13 Apr 2021 | INR | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | +0.62 (+4.99%) | 105 |
12 Apr 2021 | INR | 12.42 | 13.69 | 12.42 | 12.42 | 12.42 | -0.65 (-4.97%) | 1,260 |
9 Apr 2021 | INR | 12.5 | 13.07 | 12.5 | 13.07 | 13.07 | +0.62 (+4.98%) | 365 |
8 Apr 2021 | INR | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.0 (0.0%) | 70 |