Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 4.27 | 4.27 | 4.03 | 4.14 | 4.14 | -0.1 (-2.36%) | 196,267 |
21 May 2021 | INR | 4.25 | 4.4 | 4.15 | 4.24 | 4.24 | -0.08 (-1.85%) | 50,819 |
20 May 2021 | INR | 4.57 | 4.57 | 4.25 | 4.32 | 4.32 | -0.13 (-2.92%) | 64,582 |
19 May 2021 | INR | 4.5 | 4.61 | 4.41 | 4.45 | 4.45 | -0.18 (-3.89%) | 151,123 |
18 May 2021 | INR | 4.75 | 4.76 | 4.51 | 4.63 | 4.63 | -0.01 (-0.22%) | 134,480 |
17 May 2021 | INR | 4.82 | 4.82 | 4.6 | 4.64 | 4.64 | -0.16 (-3.33%) | 98,957 |
14 May 2021 | INR | 5.14 | 5.14 | 4.75 | 4.8 | 4.8 | -0.19 (-3.81%) | 171,866 |
12 May 2021 | INR | 5.2 | 5.41 | 4.83 | 4.99 | 4.99 | -0.1 (-1.96%) | 376,291 |
11 May 2021 | INR | 4.6 | 5.44 | 4.49 | 5.09 | 5.09 | +0.38 (+8.07%) | 1,363,112 |
10 May 2021 | INR | 4.16 | 4.9 | 4.01 | 4.71 | 4.71 | +0.52 (+12.41%) | 1,191,604 |
7 May 2021 | INR | 4.15 | 4.26 | 4 | 4.19 | 4.19 | +0.14 (+3.46%) | 153,094 |
6 May 2021 | INR | 4.05 | 4.1 | 4 | 4.05 | 4.05 | -0.01 (-0.25%) | 45,105 |
5 May 2021 | INR | 3.96 | 4.1 | 3.95 | 4.06 | 4.06 | +0.11 (+2.78%) | 157,537 |
4 May 2021 | INR | 4.25 | 4.3 | 3.91 | 3.95 | 3.95 | -0.2 (-4.82%) | 401,270 |
3 May 2021 | INR | 3.71 | 4.25 | 3.66 | 4.15 | 4.15 | +0.48 (+13.08%) | 837,881 |
30 Apr 2021 | INR | 3.72 | 3.81 | 3.64 | 3.67 | 3.67 | -0.11 (-2.91%) | 119,749 |
29 Apr 2021 | INR | 3.9 | 3.9 | 3.75 | 3.78 | 3.78 | -0.03 (-0.79%) | 53,194 |
28 Apr 2021 | INR | 3.85 | 3.91 | 3.75 | 3.81 | 3.81 | -0.04 (-1.04%) | 165,134 |
27 Apr 2021 | INR | 3.85 | 3.85 | 3.8 | 3.85 | 3.85 | +0.1 (+2.67%) | 58,597 |
26 Apr 2021 | INR | 3.95 | 3.99 | 3.55 | 3.75 | 3.75 | -0.1 (-2.60%) | 184,807 |
23 Apr 2021 | INR | 3.94 | 4.1 | 3.85 | 3.85 | 3.85 | -0.09 (-2.28%) | 122,802 |
22 Apr 2021 | INR | 4 | 4.11 | 3.91 | 3.94 | 3.94 | -0.04 (-1.01%) | 119,752 |
20 Apr 2021 | INR | 4.07 | 4.35 | 3.95 | 3.98 | 3.98 | -0.09 (-2.21%) | 119,782 |
19 Apr 2021 | INR | 3.72 | 4.11 | 3.59 | 4.07 | 4.07 | +0.29 (+7.67%) | 293,411 |
16 Apr 2021 | INR | 3.8 | 3.88 | 3.71 | 3.78 | 3.78 | +0.01 (+0.27%) | 108,590 |
15 Apr 2021 | INR | 4 | 4 | 3.69 | 3.77 | 3.77 | -0.01 (-0.26%) | 92,550 |
13 Apr 2021 | INR | 3.84 | 3.95 | 3.75 | 3.78 | 3.78 | -0.09 (-2.33%) | 111,394 |
12 Apr 2021 | INR | 4.1 | 4.11 | 3.75 | 3.87 | 3.87 | -0.28 (-6.75%) | 237,913 |
9 Apr 2021 | INR | 4.45 | 4.6 | 4.09 | 4.15 | 4.15 | +0.06 (+1.47%) | 380,681 |
8 Apr 2021 | INR | 3.85 | 4.46 | 3.8 | 4.09 | 4.09 | +0.37 (+9.95%) | 1,505,900 |