Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 2 | 2 | 1.9 | 1.95 | 1.95 | -0.05 (-2.50%) | 8,881 |
21 May 2021 | INR | 2.01 | 2.07 | 1.95 | 2 | 2 | +0.01 (+0.50%) | 13,066 |
20 May 2021 | INR | 1.94 | 1.99 | 1.9 | 1.99 | 1.99 | +0.09 (+4.74%) | 29,670 |
19 May 2021 | INR | 1.9 | 1.91 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 11,455 |
18 May 2021 | INR | 1.75 | 1.91 | 1.75 | 1.9 | 1.9 | +0.08 (+4.40%) | 17,533 |
17 May 2021 | INR | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | +0.08 (+4.60%) | 19,856 |
14 May 2021 | INR | 1.69 | 1.74 | 1.69 | 1.74 | 1.74 | +0.06 (+3.57%) | 1,800 |
12 May 2021 | INR | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.08 (+5%) | 200 |
11 May 2021 | INR | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
10 May 2021 | INR | 1.74 | 1.74 | 1.6 | 1.6 | 1.6 | -0.06 (-3.61%) | 580 |
7 May 2021 | INR | 1.73 | 1.74 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 5,140 |
6 May 2021 | INR | 1.66 | 1.66 | 1.59 | 1.66 | 1.66 | +0.07 (+4.40%) | 401 |
5 May 2021 | INR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
4 May 2021 | INR | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 7,140 |
3 May 2021 | INR | 1.54 | 1.56 | 1.5 | 1.56 | 1.56 | +0.07 (+4.70%) | 1,630 |
30 Apr 2021 | INR | 1.56 | 1.56 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 11,759 |
29 Apr 2021 | INR | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
28 Apr 2021 | INR | 1.41 | 1.54 | 1.41 | 1.49 | 1.49 | +0.02 (+1.36%) | 772 |
27 Apr 2021 | INR | 1.4 | 1.47 | 1.4 | 1.47 | 1.47 | +0.07 (+5.00%) | 1,100 |
26 Apr 2021 | INR | 1.41 | 1.53 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 4,982 |
23 Apr 2021 | INR | 1.43 | 1.55 | 1.43 | 1.46 | 1.46 | -0.04 (-2.67%) | 11,363 |
22 Apr 2021 | INR | 1.56 | 1.57 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 3,500 |
20 Apr 2021 | INR | 1.48 | 1.59 | 1.47 | 1.5 | 1.5 | -0.04 (-2.60%) | 4,002 |
19 Apr 2021 | INR | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.07 (-4.35%) | 450 |
16 Apr 2021 | INR | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
15 Apr 2021 | INR | 1.57 | 1.69 | 1.57 | 1.61 | 1.61 | 0.0 (0.0%) | 4,117 |
13 Apr 2021 | INR | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | +0.02 (+1.26%) | 6,010 |
12 Apr 2021 | INR | 1.65 | 1.73 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 10,344 |
9 Apr 2021 | INR | 1.72 | 1.74 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 12,253 |
8 Apr 2021 | INR | 1.64 | 1.73 | 1.64 | 1.67 | 1.67 | -0.05 (-2.91%) | 7,300 |