Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 8.59 | 8.6 | 8.45 | 8.6 | 8.6 | +0.16 (+1.90%) | 81,219 |
21 May 2021 | INR | 8.44 | 8.44 | 8.13 | 8.44 | 8.44 | +0.16 (+1.93%) | 230,655 |
20 May 2021 | INR | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | +0.16 (+1.97%) | 57,154 |
19 May 2021 | INR | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | +0.15 (+1.88%) | 71,552 |
18 May 2021 | INR | 7.97 | 7.97 | 7.67 | 7.97 | 7.97 | +0.15 (+1.92%) | 144,109 |
17 May 2021 | INR | 7.82 | 7.82 | 7.55 | 7.82 | 7.82 | +0.15 (+1.96%) | 183,357 |
14 May 2021 | INR | 7.67 | 7.67 | 7.5 | 7.67 | 7.67 | +0.15 (+1.99%) | 102,266 |
12 May 2021 | INR | 7.24 | 7.52 | 7.24 | 7.52 | 7.52 | +0.14 (+1.90%) | 260,350 |
11 May 2021 | INR | 7.1 | 7.38 | 7.1 | 7.38 | 7.38 | +0.14 (+1.93%) | 330,587 |
10 May 2021 | INR | 7.24 | 7.24 | 7.2 | 7.24 | 7.24 | +0.14 (+1.97%) | 109,860 |
7 May 2021 | INR | 7.1 | 7.1 | 6.85 | 7.1 | 7.1 | +0.13 (+1.87%) | 366,571 |
6 May 2021 | INR | 6.71 | 6.97 | 6.71 | 6.97 | 6.97 | +0.13 (+1.90%) | 319,993 |
5 May 2021 | INR | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.13 (-1.87%) | 47,466 |
4 May 2021 | INR | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.14 (-1.97%) | 60,532 |
3 May 2021 | INR | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.14 (-1.93%) | 69,043 |
30 Apr 2021 | INR | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.14 (-1.89%) | 122,514 |
29 Apr 2021 | INR | 7.69 | 7.69 | 7.39 | 7.39 | 7.39 | -0.15 (-1.99%) | 674,228 |
28 Apr 2021 | INR | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | +0.14 (+1.89%) | 92,842 |
27 Apr 2021 | INR | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | +0.14 (+1.93%) | 28,720 |
26 Apr 2021 | INR | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | +0.14 (+1.97%) | 21,390 |
23 Apr 2021 | INR | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | +0.13 (+1.86%) | 32,243 |
22 Apr 2021 | INR | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | +0.13 (+1.90%) | 25,702 |
20 Apr 2021 | INR | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | +0.13 (+1.93%) | 34,022 |
19 Apr 2021 | INR | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | +0.13 (+1.97%) | 37,564 |
16 Apr 2021 | INR | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | +0.12 (+1.85%) | 34,732 |
15 Apr 2021 | INR | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | +0.12 (+1.89%) | 45,463 |
13 Apr 2021 | INR | 6.12 | 6.36 | 6.12 | 6.36 | 6.36 | +0.12 (+1.92%) | 163,143 |
12 Apr 2021 | INR | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | +0.12 (+1.96%) | 482,676 |
9 Apr 2021 | INR | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | +0.12 (+2%) | 72,790 |
8 Apr 2021 | INR | 6 | 6 | 6 | 6 | 6 | +0.11 (+1.87%) | 49,565 |