Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2021 | INR | 2.94 | 3.06 | 2.94 | 2.98 | 2.98 | +0.02 (+0.68%) | 80,544 |
17 May 2021 | INR | 3.09 | 3.14 | 2.88 | 2.96 | 2.96 | -0.05 (-1.66%) | 108,769 |
14 May 2021 | INR | 3.13 | 3.15 | 2.91 | 3.01 | 3.01 | -0.01 (-0.33%) | 128,911 |
12 May 2021 | INR | 3.21 | 3.21 | 2.96 | 3.02 | 3.02 | -0.04 (-1.31%) | 99,861 |
11 May 2021 | INR | 3.09 | 3.14 | 2.93 | 3.06 | 3.06 | +0.04 (+1.32%) | 103,609 |
10 May 2021 | INR | 3 | 3.12 | 2.9 | 3.02 | 3.02 | +0.03 (+1.00%) | 68,013 |
7 May 2021 | INR | 3.08 | 3.08 | 2.85 | 2.99 | 2.99 | +0.02 (+0.67%) | 113,578 |
6 May 2021 | INR | 3.1 | 3.19 | 2.94 | 2.97 | 2.97 | -0.12 (-3.88%) | 103,113 |
5 May 2021 | INR | 3.23 | 3.23 | 3.08 | 3.09 | 3.09 | -0.15 (-4.63%) | 75,179 |
4 May 2021 | INR | 2.94 | 3.24 | 2.94 | 3.24 | 3.24 | +0.15 (+4.85%) | 95,671 |
3 May 2021 | INR | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.16 (-4.92%) | 97,444 |
30 Apr 2021 | INR | 3.28 | 3.48 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 107,202 |
29 Apr 2021 | INR | 3.45 | 3.45 | 3.14 | 3.42 | 3.42 | +0.12 (+3.64%) | 318,910 |
28 Apr 2021 | INR | 3.33 | 3.33 | 3.05 | 3.3 | 3.3 | +0.12 (+3.77%) | 618,164 |
27 Apr 2021 | INR | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | +0.15 (+4.95%) | 108,554 |
26 Apr 2021 | INR | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | +0.14 (+4.84%) | 163,566 |
23 Apr 2021 | INR | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | +0.13 (+4.71%) | 53,534 |
22 Apr 2021 | INR | 2.76 | 2.76 | 2.65 | 2.76 | 2.76 | +0.13 (+4.94%) | 98,722 |
20 Apr 2021 | INR | 2.63 | 2.63 | 2.6 | 2.63 | 2.63 | +0.12 (+4.78%) | 118,066 |
19 Apr 2021 | INR | 2.33 | 2.53 | 2.33 | 2.51 | 2.51 | +0.06 (+2.45%) | 127,944 |
16 Apr 2021 | INR | 2.4 | 2.49 | 2.3 | 2.45 | 2.45 | +0.06 (+2.51%) | 129,364 |
15 Apr 2021 | INR | 2.4 | 2.45 | 2.3 | 2.39 | 2.39 | -0.01 (-0.42%) | 38,360 |
13 Apr 2021 | INR | 2.32 | 2.42 | 2.21 | 2.4 | 2.4 | +0.08 (+3.45%) | 36,363 |
12 Apr 2021 | INR | 2.5 | 2.5 | 2.28 | 2.32 | 2.32 | -0.08 (-3.33%) | 75,357 |
9 Apr 2021 | INR | 2.38 | 2.47 | 2.28 | 2.4 | 2.4 | +0.04 (+1.69%) | 27,906 |
8 Apr 2021 | INR | 2.28 | 2.41 | 2.28 | 2.36 | 2.36 | 0.0 (0.0%) | 42,942 |
7 Apr 2021 | INR | 2.43 | 2.43 | 2.26 | 2.36 | 2.36 | +0.04 (+1.72%) | 9,473 |
6 Apr 2021 | INR | 2.3 | 2.42 | 2.22 | 2.32 | 2.32 | +0.01 (+0.43%) | 34,228 |
5 Apr 2021 | INR | 2.47 | 2.47 | 2.27 | 2.31 | 2.31 | -0.07 (-2.94%) | 50,464 |
1 Apr 2021 | INR | 2.45 | 2.51 | 2.35 | 2.38 | 2.38 | -0.05 (-2.06%) | 23,013 |