Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 11.8 | 11.8 | 11.21 | 11.47 | 11.47 | -0.23 (-1.97%) | 37,451 |
21 May 2021 | INR | 11.79 | 11.79 | 11.5 | 11.7 | 11.7 | 0.0 (0.0%) | 17,173 |
20 May 2021 | INR | 11.8 | 12.15 | 11.3 | 11.7 | 11.7 | +0.11 (+0.95%) | 20,046 |
19 May 2021 | INR | 11.75 | 11.9 | 11.5 | 11.59 | 11.59 | -0.15 (-1.28%) | 14,805 |
18 May 2021 | INR | 11.6 | 12.24 | 11.57 | 11.74 | 11.74 | -0.26 (-2.17%) | 26,218 |
17 May 2021 | INR | 12.27 | 12.27 | 11.75 | 12 | 12 | -0.19 (-1.56%) | 70,849 |
14 May 2021 | INR | 12.05 | 12.49 | 11.6 | 12.19 | 12.19 | -0.01 (-0.08%) | 73,946 |
12 May 2021 | INR | 11.9 | 12.25 | 11.2 | 12.2 | 12.2 | +0.51 (+4.36%) | 34,025 |
11 May 2021 | INR | 11.58 | 12.2 | 11.39 | 11.69 | 11.69 | -0.05 (-0.43%) | 32,440 |
10 May 2021 | INR | 12.2 | 12.5 | 11.65 | 11.74 | 11.74 | -0.44 (-3.61%) | 39,192 |
7 May 2021 | INR | 12.15 | 12.5 | 12.03 | 12.18 | 12.18 | -0.48 (-3.79%) | 50,008 |
6 May 2021 | INR | 12.35 | 13.4 | 12.35 | 12.66 | 12.66 | -0.34 (-2.62%) | 52,065 |
5 May 2021 | INR | 12 | 13.45 | 12 | 13 | 13 | +0.27 (+2.12%) | 36,775 |
4 May 2021 | INR | 14 | 14 | 12.52 | 12.73 | 12.73 | -0.86 (-6.33%) | 54,212 |
3 May 2021 | INR | 12.76 | 13.78 | 12 | 13.59 | 13.59 | +0.96 (+7.60%) | 79,875 |
30 Apr 2021 | INR | 13.3 | 13.36 | 11.85 | 12.63 | 12.63 | -0.39 (-3.00%) | 108,426 |
29 Apr 2021 | INR | 15.3 | 15.3 | 12.97 | 13.02 | 13.02 | -1.39 (-9.65%) | 321,930 |
28 Apr 2021 | INR | 12.99 | 14.41 | 12.01 | 14.41 | 14.41 | +2.4 (+19.98%) | 1,703,969 |
27 Apr 2021 | INR | 10.01 | 12.01 | 9.89 | 12.01 | 12.01 | +2 (+19.98%) | 148,304 |
26 Apr 2021 | INR | 9.91 | 10.06 | 9.8 | 10.01 | 10.01 | +0.45 (+4.71%) | 858 |
23 Apr 2021 | INR | 9.34 | 9.99 | 9.34 | 9.56 | 9.56 | +0.18 (+1.92%) | 9,799 |
22 Apr 2021 | INR | 10.2 | 10.2 | 9.3 | 9.38 | 9.38 | +0.08 (+0.86%) | 11,217 |
20 Apr 2021 | INR | 9.24 | 9.61 | 9.24 | 9.3 | 9.3 | +0.05 (+0.54%) | 5,094 |
19 Apr 2021 | INR | 9.39 | 9.9 | 9.1 | 9.25 | 9.25 | -0.25 (-2.63%) | 15,701 |
16 Apr 2021 | INR | 9.66 | 9.76 | 9.47 | 9.5 | 9.5 | -0.26 (-2.66%) | 17,134 |
15 Apr 2021 | INR | 9.55 | 10.2 | 9.55 | 9.76 | 9.76 | -0.08 (-0.81%) | 505 |
13 Apr 2021 | INR | 9.66 | 10.23 | 9.6 | 9.84 | 9.84 | +0.22 (+2.29%) | 7,394 |
12 Apr 2021 | INR | 9.61 | 10.4 | 9.53 | 9.62 | 9.62 | -0.37 (-3.70%) | 29,449 |
9 Apr 2021 | INR | 10.5 | 10.5 | 9.9 | 9.99 | 9.99 | -0.04 (-0.40%) | 13,993 |
8 Apr 2021 | INR | 10.36 | 10.5 | 10 | 10.03 | 10.03 | -0.2 (-1.96%) | 9,451 |