Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 8.81 | 9.34 | 8.81 | 9.1 | 9.1 | 0.0 (0.0%) | 1,788 |
21 May 2021 | INR | 9.25 | 9.25 | 8.8 | 9.1 | 9.1 | +0.01 (+0.11%) | 1,252 |
20 May 2021 | INR | 9.1 | 9.25 | 8.64 | 9.09 | 9.09 | +0.09 (+1%) | 3,075 |
19 May 2021 | INR | 9.39 | 9.39 | 8.86 | 9 | 9 | +0.09 (+1.01%) | 1,535 |
18 May 2021 | INR | 9.45 | 9.45 | 8.63 | 8.91 | 8.91 | -0.03 (-0.34%) | 20,343 |
17 May 2021 | INR | 9.2 | 9.4 | 8.9 | 8.94 | 8.94 | -0.34 (-3.66%) | 6,589 |
14 May 2021 | INR | 9.2 | 9.5 | 8.92 | 9.28 | 9.28 | -0.11 (-1.17%) | 3,787 |
12 May 2021 | INR | 9.45 | 9.5 | 9 | 9.39 | 9.39 | 0.0 (0.0%) | 9,374 |
11 May 2021 | INR | 9.05 | 9.5 | 9.05 | 9.39 | 9.39 | +0.44 (+4.92%) | 21,912 |
10 May 2021 | INR | 8.68 | 9 | 8.68 | 8.95 | 8.95 | +0.65 (+7.83%) | 18,545 |
7 May 2021 | INR | 8.5 | 8.7 | 7.87 | 8.3 | 8.3 | +0.15 (+1.84%) | 36,543 |
6 May 2021 | INR | 8.07 | 8.61 | 7.9 | 8.15 | 8.15 | -0.22 (-2.63%) | 22,460 |
5 May 2021 | INR | 8.69 | 8.69 | 8.13 | 8.37 | 8.37 | -0.13 (-1.53%) | 24,900 |
4 May 2021 | INR | 8.94 | 8.94 | 8.26 | 8.5 | 8.5 | -0.16 (-1.85%) | 3,075 |
3 May 2021 | INR | 8.32 | 8.8 | 8.31 | 8.66 | 8.66 | -0.03 (-0.35%) | 8,898 |
30 Apr 2021 | INR | 8.21 | 8.81 | 8.21 | 8.69 | 8.69 | -0.01 (-0.11%) | 1,835 |
29 Apr 2021 | INR | 9.19 | 9.19 | 8.54 | 8.7 | 8.7 | +0.01 (+0.12%) | 5,222 |
28 Apr 2021 | INR | 9 | 9 | 8.46 | 8.69 | 8.69 | +0.28 (+3.33%) | 9,199 |
27 Apr 2021 | INR | 8.7 | 8.96 | 8.21 | 8.41 | 8.41 | -0.2 (-2.32%) | 3,086 |
26 Apr 2021 | INR | 8.7 | 8.7 | 8.6 | 8.61 | 8.61 | -0.03 (-0.35%) | 110 |
23 Apr 2021 | INR | 8.71 | 8.71 | 8.45 | 8.64 | 8.64 | -0.02 (-0.23%) | 1,926 |
22 Apr 2021 | INR | 8.49 | 8.98 | 8.35 | 8.66 | 8.66 | -0.09 (-1.03%) | 10,580 |
20 Apr 2021 | INR | 8.99 | 8.99 | 8.4 | 8.75 | 8.75 | +0.37 (+4.42%) | 6,476 |
19 Apr 2021 | INR | 8.41 | 8.81 | 8.31 | 8.38 | 8.38 | -0.72 (-7.91%) | 6,616 |
16 Apr 2021 | INR | 9.36 | 9.36 | 8.65 | 9.1 | 9.1 | +0.32 (+3.64%) | 961 |
15 Apr 2021 | INR | 8.99 | 9.39 | 8.6 | 8.78 | 8.78 | -0.27 (-2.98%) | 6,417 |
13 Apr 2021 | INR | 8.84 | 9.1 | 8.8 | 9.05 | 9.05 | +0.23 (+2.61%) | 2,226 |
12 Apr 2021 | INR | 9.68 | 10.3 | 8.8 | 8.82 | 8.82 | -0.58 (-6.17%) | 12,987 |
9 Apr 2021 | INR | 8.56 | 9.5 | 8.5 | 9.4 | 9.4 | +0.32 (+3.52%) | 10,466 |
8 Apr 2021 | INR | 9.24 | 9.5 | 8.75 | 9.08 | 9.08 | +0.03 (+0.33%) | 13,386 |