Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 9.35 | 9.35 | 8.26 | 8.99 | 4.495 | +0.04 (+0.45%) | 1,650 |
21 May 2021 | INR | 8.99 | 8.99 | 8.6 | 8.95 | 4.475 | +0.39 (+4.56%) | 1,565 |
20 May 2021 | INR | 8.99 | 9.17 | 8.5 | 8.56 | 4.28 | -0.44 (-4.89%) | 531 |
19 May 2021 | INR | 9 | 9.4 | 8.32 | 9 | 4.5 | 0.0 (0.0%) | 5,958 |
18 May 2021 | INR | 9.4 | 9.4 | 8.2 | 9 | 4.5 | +0.19 (+2.16%) | 10,312 |
17 May 2021 | INR | 9.38 | 9.38 | 8.02 | 8.81 | 4.405 | +0.02 (+0.23%) | 2,992 |
14 May 2021 | INR | 9.95 | 9.95 | 8.55 | 8.79 | 4.395 | -0.95 (-9.75%) | 5,202 |
12 May 2021 | INR | 10.7 | 10.7 | 9 | 9.74 | 4.87 | +0.3 (+3.18%) | 7,666 |
11 May 2021 | INR | 7.96 | 10.3 | 7.96 | 9.44 | 4.72 | +0.68 (+7.76%) | 24,546 |
10 May 2021 | INR | 7.91 | 8.79 | 7.91 | 8.76 | 4.38 | +0.31 (+3.67%) | 8,245 |
7 May 2021 | INR | 8.59 | 8.59 | 8.11 | 8.45 | 4.225 | +0.22 (+2.67%) | 1,367 |
6 May 2021 | INR | 8.25 | 8.6 | 8.06 | 8.23 | 4.115 | -0.15 (-1.79%) | 2,271 |
5 May 2021 | INR | 8.87 | 8.87 | 8.01 | 8.38 | 4.19 | -0.02 (-0.24%) | 571 |
4 May 2021 | INR | 8.73 | 8.73 | 8.11 | 8.4 | 4.2 | +0.03 (+0.36%) | 590 |
3 May 2021 | INR | 9.6 | 9.6 | 8.1 | 8.37 | 4.185 | +0.37 (+4.63%) | 6,432 |
30 Apr 2021 | INR | 7.9 | 8.6 | 7.89 | 8 | 4 | -0.35 (-4.19%) | 9,386 |
29 Apr 2021 | INR | 9.08 | 9.08 | 8.06 | 8.35 | 4.175 | +0.08 (+0.97%) | 2,299 |
28 Apr 2021 | INR | 9.54 | 9.54 | 8.19 | 8.27 | 4.135 | -0.38 (-4.39%) | 3,656 |
27 Apr 2021 | INR | 8.9 | 8.9 | 8.11 | 8.65 | 4.325 | +0.13 (+1.53%) | 3,186 |
26 Apr 2021 | INR | 8.89 | 8.89 | 7.92 | 8.52 | 4.26 | +0.02 (+0.24%) | 3,033 |
23 Apr 2021 | INR | 8.55 | 8.74 | 8.01 | 8.5 | 4.25 | +0.15 (+1.80%) | 1,722 |
22 Apr 2021 | INR | 8.11 | 8.65 | 8.11 | 8.35 | 4.175 | +0.03 (+0.36%) | 1,410 |
20 Apr 2021 | INR | 7.88 | 9.61 | 7.88 | 8.32 | 4.16 | +0.12 (+1.46%) | 2,071 |
19 Apr 2021 | INR | 7.84 | 8.6 | 7.84 | 8.2 | 4.1 | -0.45 (-5.20%) | 1,924 |
16 Apr 2021 | INR | 9.59 | 9.59 | 8.22 | 8.65 | 4.325 | +0.06 (+0.70%) | 1,439 |
15 Apr 2021 | INR | 9.54 | 9.54 | 7.96 | 8.59 | 4.295 | +0.14 (+1.66%) | 567 |
13 Apr 2021 | INR | 8.98 | 8.98 | 7.93 | 8.45 | 4.225 | +0.06 (+0.72%) | 1,205 |
12 Apr 2021 | INR | 8.11 | 8.54 | 8.11 | 8.39 | 4.195 | -0.16 (-1.87%) | 4,866 |
9 Apr 2021 | INR | 8.7 | 8.7 | 8.55 | 8.55 | 4.275 | +0.1 (+1.18%) | 63 |
8 Apr 2021 | INR | 8.4 | 8.55 | 8.19 | 8.45 | 4.225 | 0.0 (0.0%) | 2,157 |