Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 9.56 | 9.56 | 8.76 | 9.5 | 9.5 | +0.39 (+4.28%) | 6,613 |
20 May 2021 | INR | 9.15 | 9.57 | 8.67 | 9.11 | 9.11 | -0.01 (-0.11%) | 5,995 |
19 May 2021 | INR | 8.7 | 9.12 | 8.7 | 9.12 | 9.12 | +0.43 (+4.95%) | 8,688 |
18 May 2021 | INR | 9.43 | 9.43 | 8.69 | 8.69 | 8.69 | -0.3 (-3.34%) | 8,469 |
17 May 2021 | INR | 8.99 | 8.99 | 8.2 | 8.99 | 8.99 | +0.42 (+4.90%) | 8,889 |
14 May 2021 | INR | 8 | 8.57 | 8 | 8.57 | 8.57 | +0.4 (+4.90%) | 16,650 |
12 May 2021 | INR | 8.1 | 8.53 | 7.85 | 8.17 | 8.17 | +0.04 (+0.49%) | 5,908 |
11 May 2021 | INR | 8.7 | 8.91 | 8.09 | 8.13 | 8.13 | -0.36 (-4.24%) | 5,273 |
10 May 2021 | INR | 7.7 | 8.49 | 7.69 | 8.49 | 8.49 | +0.4 (+4.94%) | 5,602 |
7 May 2021 | INR | 8.7 | 8.7 | 7.89 | 8.09 | 8.09 | -0.21 (-2.53%) | 2,266 |
6 May 2021 | INR | 8.32 | 8.32 | 7.54 | 8.3 | 8.3 | +0.37 (+4.67%) | 4,527 |
5 May 2021 | INR | 7.42 | 8.17 | 7.42 | 7.93 | 7.93 | +0.14 (+1.80%) | 401 |
4 May 2021 | INR | 8.54 | 8.54 | 7.74 | 7.79 | 7.79 | -0.35 (-4.30%) | 1,231 |
3 May 2021 | INR | 8.5 | 8.6 | 8.13 | 8.14 | 8.14 | -0.36 (-4.24%) | 1,423 |
30 Apr 2021 | INR | 9.27 | 9.27 | 8.4 | 8.5 | 8.5 | -0.33 (-3.74%) | 7,012 |
29 Apr 2021 | INR | 8.65 | 8.83 | 8.65 | 8.83 | 8.83 | +0.42 (+4.99%) | 382 |
28 Apr 2021 | INR | 8.7 | 8.8 | 8.41 | 8.41 | 8.41 | -0.44 (-4.97%) | 2,278 |
27 Apr 2021 | INR | 8.85 | 9 | 8.85 | 8.85 | 8.85 | -0.15 (-1.67%) | 1,618 |
26 Apr 2021 | INR | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 1,038 |
23 Apr 2021 | INR | 9 | 9 | 8.25 | 9 | 9 | +0.4 (+4.65%) | 1,111 |
22 Apr 2021 | INR | 8.7 | 8.7 | 8.5 | 8.6 | 8.6 | +0.1 (+1.18%) | 1,308 |
20 Apr 2021 | INR | 8.4 | 8.5 | 7.85 | 8.5 | 8.5 | +0.26 (+3.16%) | 659 |
19 Apr 2021 | INR | 7.85 | 8.37 | 7.85 | 8.24 | 8.24 | +0.26 (+3.26%) | 365 |
16 Apr 2021 | INR | 7.26 | 7.98 | 7.26 | 7.98 | 7.98 | +0.37 (+4.86%) | 1,650 |
15 Apr 2021 | INR | 8 | 8 | 7.6 | 7.61 | 7.61 | -0.26 (-3.30%) | 717 |
13 Apr 2021 | INR | 7.5 | 7.87 | 7.5 | 7.87 | 7.87 | +0.37 (+4.93%) | 1,513 |
12 Apr 2021 | INR | 7.8 | 7.88 | 7.5 | 7.5 | 7.5 | -0.38 (-4.82%) | 1,007 |
9 Apr 2021 | INR | 7.88 | 8.2 | 7.88 | 7.88 | 7.88 | -0.41 (-4.95%) | 1,076 |
8 Apr 2021 | INR | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.11 (-1.31%) | 50 |
7 Apr 2021 | INR | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | +0.32 (+3.96%) | 5 |