Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 4.5 | 4.5 | 4.18 | 4.25 | 4.25 | -0.13 (-2.97%) | 36,018 |
21 May 2021 | INR | 4.67 | 4.67 | 4.3 | 4.38 | 4.38 | -0.08 (-1.79%) | 9,604 |
20 May 2021 | INR | 4.46 | 4.7 | 4.44 | 4.46 | 4.46 | -0.21 (-4.50%) | 41,462 |
19 May 2021 | INR | 4.56 | 4.75 | 4.46 | 4.67 | 4.67 | +0.02 (+0.43%) | 12,410 |
18 May 2021 | INR | 4.55 | 4.75 | 4.53 | 4.65 | 4.65 | -0.1 (-2.11%) | 11,691 |
17 May 2021 | INR | 4.48 | 4.89 | 4.48 | 4.75 | 4.75 | +0.04 (+0.85%) | 13,334 |
14 May 2021 | INR | 5.05 | 5.05 | 4.71 | 4.71 | 4.71 | -0.24 (-4.85%) | 16,865 |
12 May 2021 | INR | 5 | 5.04 | 4.56 | 4.95 | 4.95 | +0.15 (+3.13%) | 109,035 |
11 May 2021 | INR | 4.8 | 4.85 | 4.7 | 4.8 | 4.8 | 0.0 (0.0%) | 92,472 |
10 May 2021 | INR | 4.5 | 4.88 | 4.5 | 4.8 | 4.8 | +0.1 (+2.13%) | 62,910 |
7 May 2021 | INR | 4.89 | 4.89 | 4.51 | 4.7 | 4.7 | 0.0 (0.0%) | 21,756 |
6 May 2021 | INR | 4.6 | 4.8 | 4.6 | 4.7 | 4.7 | +0.03 (+0.64%) | 17,393 |
5 May 2021 | INR | 4.9 | 4.9 | 4.57 | 4.67 | 4.67 | -0.13 (-2.71%) | 11,784 |
4 May 2021 | INR | 4.9 | 4.9 | 4.53 | 4.8 | 4.8 | +0.04 (+0.84%) | 343,227 |
3 May 2021 | INR | 5.07 | 5.07 | 4.6 | 4.76 | 4.76 | -0.07 (-1.45%) | 21,325 |
30 Apr 2021 | INR | 4.75 | 4.94 | 4.52 | 4.83 | 4.83 | +0.08 (+1.68%) | 15,609 |
29 Apr 2021 | INR | 4.76 | 4.76 | 4.41 | 4.75 | 4.75 | +0.21 (+4.63%) | 74,407 |
28 Apr 2021 | INR | 4.7 | 4.86 | 4.42 | 4.54 | 4.54 | -0.11 (-2.37%) | 36,448 |
27 Apr 2021 | INR | 4.6 | 4.84 | 4.52 | 4.65 | 4.65 | -0.04 (-0.85%) | 18,708 |
26 Apr 2021 | INR | 4.55 | 4.82 | 4.55 | 4.69 | 4.69 | +0.08 (+1.74%) | 23,141 |
23 Apr 2021 | INR | 4.41 | 4.76 | 4.41 | 4.61 | 4.61 | +0.04 (+0.88%) | 14,303 |
22 Apr 2021 | INR | 4.65 | 4.78 | 4.5 | 4.57 | 4.57 | -0.05 (-1.08%) | 35,942 |
20 Apr 2021 | INR | 4.85 | 4.89 | 4.62 | 4.62 | 4.62 | -0.11 (-2.33%) | 35,988 |
19 Apr 2021 | INR | 4.97 | 4.97 | 4.73 | 4.73 | 4.73 | -0.24 (-4.83%) | 76,853 |
16 Apr 2021 | INR | 4.7 | 4.97 | 4.51 | 4.97 | 4.97 | +0.23 (+4.85%) | 505,315 |
15 Apr 2021 | INR | 4.4 | 4.84 | 4.11 | 4.74 | 4.74 | +0.34 (+7.73%) | 283,835 |
13 Apr 2021 | INR | 4.14 | 4.4 | 4.01 | 4.4 | 4.4 | +0.4 (+10%) | 155,262 |
12 Apr 2021 | INR | 4.83 | 4.83 | 4 | 4 | 4 | -0.44 (-9.91%) | 221,951 |
9 Apr 2021 | INR | 4.28 | 4.44 | 4.2 | 4.44 | 4.44 | +0.4 (+9.90%) | 712,857 |
8 Apr 2021 | INR | 3.72 | 4.04 | 3.72 | 4.04 | 4.04 | +0.36 (+9.78%) | 409,164 |