Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 7.7 | 7.7 | 7.2 | 7.38 | 7.38 | +0.04 (+0.54%) | 140,945 |
21 May 2021 | INR | 7.6 | 7.64 | 7.25 | 7.34 | 7.34 | +0.06 (+0.82%) | 311,682 |
20 May 2021 | INR | 7.5 | 7.5 | 7.05 | 7.28 | 7.28 | -0.03 (-0.41%) | 75,165 |
19 May 2021 | INR | 7.57 | 7.57 | 7.16 | 7.31 | 7.31 | -0.27 (-3.56%) | 244,144 |
18 May 2021 | INR | 8.11 | 8.24 | 7.46 | 7.58 | 7.58 | -0.53 (-6.54%) | 390,777 |
17 May 2021 | INR | 8.25 | 8.7 | 7.75 | 8.11 | 8.11 | -0.03 (-0.37%) | 478,596 |
14 May 2021 | INR | 7.82 | 8.92 | 7.59 | 8.14 | 8.14 | +0.62 (+8.24%) | 607,734 |
12 May 2021 | INR | 6.45 | 7.53 | 6.17 | 7.52 | 7.52 | +1.24 (+19.75%) | 675,768 |
11 May 2021 | INR | 6.14 | 6.35 | 5.99 | 6.28 | 6.28 | +0.14 (+2.28%) | 133,065 |
10 May 2021 | INR | 6.24 | 6.39 | 5.96 | 6.14 | 6.14 | -0.15 (-2.38%) | 95,733 |
7 May 2021 | INR | 6.3 | 6.36 | 6.21 | 6.29 | 6.29 | +0.05 (+0.80%) | 48,055 |
6 May 2021 | INR | 6.49 | 6.59 | 6 | 6.24 | 6.24 | -0.09 (-1.42%) | 102,301 |
5 May 2021 | INR | 6.3 | 6.4 | 6.05 | 6.33 | 6.33 | +0.09 (+1.44%) | 71,315 |
4 May 2021 | INR | 6.16 | 6.41 | 6.14 | 6.24 | 6.24 | +0.15 (+2.46%) | 53,877 |
3 May 2021 | INR | 5.96 | 6.3 | 5.85 | 6.09 | 6.09 | +0.12 (+2.01%) | 133,811 |
30 Apr 2021 | INR | 5.91 | 6.16 | 5.9 | 5.97 | 5.97 | +0.06 (+1.02%) | 50,825 |
29 Apr 2021 | INR | 6 | 6.11 | 5.86 | 5.91 | 5.91 | -0.12 (-1.99%) | 38,741 |
28 Apr 2021 | INR | 6.15 | 6.2 | 6 | 6.03 | 6.03 | -0.03 (-0.50%) | 74,280 |
27 Apr 2021 | INR | 6.2 | 6.2 | 6 | 6.06 | 6.06 | -0.05 (-0.82%) | 44,170 |
26 Apr 2021 | INR | 6.19 | 6.25 | 6.09 | 6.11 | 6.11 | +0.01 (+0.16%) | 20,902 |
23 Apr 2021 | INR | 5.91 | 6.31 | 5.88 | 6.1 | 6.1 | +0.2 (+3.39%) | 94,156 |
22 Apr 2021 | INR | 5.83 | 6.01 | 5.83 | 5.9 | 5.9 | -0.14 (-2.32%) | 56,089 |
20 Apr 2021 | INR | 6.11 | 6.16 | 5.9 | 6.04 | 6.04 | +0.05 (+0.83%) | 50,991 |
19 Apr 2021 | INR | 6.05 | 6.11 | 5.81 | 5.99 | 5.99 | -0.28 (-4.47%) | 67,848 |
16 Apr 2021 | INR | 6.24 | 6.4 | 6.23 | 6.27 | 6.27 | -0.05 (-0.79%) | 374,831 |
15 Apr 2021 | INR | 6.3 | 6.45 | 6.05 | 6.32 | 6.32 | -0.06 (-0.94%) | 29,057 |
13 Apr 2021 | INR | 6.2 | 6.7 | 6.19 | 6.38 | 6.38 | +0.14 (+2.24%) | 41,827 |
12 Apr 2021 | INR | 7.11 | 7.11 | 6.15 | 6.24 | 6.24 | -0.9 (-12.61%) | 106,320 |
9 Apr 2021 | INR | 6.99 | 7.36 | 6.99 | 7.14 | 7.14 | +0.16 (+2.29%) | 61,705 |
8 Apr 2021 | INR | 7 | 7.2 | 6.84 | 6.98 | 6.98 | +0.15 (+2.20%) | 149,997 |