Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | INR | 10.06 | 10.06 | 9.54 | 9.76 | 9.76 | -0.09 (-0.91%) | 2,444 |
24 May 2021 | INR | 10.4 | 10.4 | 9.44 | 9.85 | 9.85 | +0.59 (+6.37%) | 1,644 |
21 May 2021 | INR | 10.5 | 10.5 | 9.24 | 9.26 | 9.26 | -0.5 (-5.12%) | 20,870 |
20 May 2021 | INR | 10.83 | 10.83 | 9.5 | 9.76 | 9.76 | -0.15 (-1.51%) | 12,724 |
19 May 2021 | INR | 9.5 | 10.16 | 9 | 9.91 | 9.91 | +0.9 (+9.99%) | 5,134 |
18 May 2021 | INR | 9.5 | 9.5 | 8.42 | 9.01 | 9.01 | -0.18 (-1.96%) | 2,742 |
17 May 2021 | INR | 9.5 | 9.5 | 8.99 | 9.19 | 9.19 | -0.14 (-1.50%) | 5,392 |
14 May 2021 | INR | 9.45 | 9.45 | 9.09 | 9.33 | 9.33 | +0.31 (+3.44%) | 6,233 |
12 May 2021 | INR | 9.49 | 9.49 | 8.89 | 9.02 | 9.02 | -0.12 (-1.31%) | 3,171 |
11 May 2021 | INR | 9.06 | 9.25 | 8.9 | 9.14 | 9.14 | +0.14 (+1.56%) | 23,259 |
10 May 2021 | INR | 9.39 | 9.39 | 8.51 | 9 | 9 | +0.07 (+0.78%) | 3,483 |
7 May 2021 | INR | 9.11 | 9.2 | 8.79 | 8.93 | 8.93 | 0.0 (0.0%) | 844 |
6 May 2021 | INR | 9.2 | 9.2 | 8.9 | 8.93 | 8.93 | +0.17 (+1.94%) | 2,184 |
5 May 2021 | INR | 8.79 | 9.11 | 8.51 | 8.76 | 8.76 | -0.23 (-2.56%) | 1,826 |
4 May 2021 | INR | 9.45 | 9.45 | 8.7 | 8.99 | 8.99 | +0.18 (+2.04%) | 1,492 |
3 May 2021 | INR | 9 | 9.19 | 8.74 | 8.81 | 8.81 | +0.19 (+2.20%) | 3,426 |
30 Apr 2021 | INR | 8.87 | 9 | 8.6 | 8.62 | 8.62 | +0.01 (+0.12%) | 4,013 |
29 Apr 2021 | INR | 9.36 | 9.36 | 8.5 | 8.61 | 8.61 | -0.53 (-5.80%) | 18,628 |
28 Apr 2021 | INR | 9.16 | 9.41 | 9.02 | 9.14 | 9.14 | -0.02 (-0.22%) | 7,166 |
27 Apr 2021 | INR | 9.7 | 9.7 | 9.15 | 9.16 | 9.16 | -0.18 (-1.93%) | 2,956 |
26 Apr 2021 | INR | 10.99 | 10.99 | 9.03 | 9.34 | 9.34 | -0.14 (-1.48%) | 4,229 |
23 Apr 2021 | INR | 10.4 | 10.4 | 8.64 | 9.48 | 9.48 | +0.02 (+0.21%) | 25,691 |
22 Apr 2021 | INR | 10.99 | 10.99 | 9.25 | 9.46 | 9.46 | -0.64 (-6.34%) | 29,304 |
20 Apr 2021 | INR | 9.45 | 10.71 | 9.45 | 10.1 | 10.1 | +0.71 (+7.56%) | 92,039 |
19 Apr 2021 | INR | 7.99 | 9.46 | 7.6 | 9.39 | 9.39 | +1.5 (+19.01%) | 56,947 |
16 Apr 2021 | INR | 7.64 | 7.91 | 7.5 | 7.89 | 7.89 | +0.24 (+3.14%) | 2,127 |
15 Apr 2021 | INR | 7.65 | 8 | 7.11 | 7.65 | 7.65 | +0.03 (+0.39%) | 2,012 |
13 Apr 2021 | INR | 7.99 | 7.99 | 7.51 | 7.62 | 7.62 | -0.36 (-4.51%) | 1,692 |
12 Apr 2021 | INR | 7.81 | 8 | 7.5 | 7.98 | 7.98 | +0.17 (+2.18%) | 3,132 |
9 Apr 2021 | INR | 7.91 | 8 | 7.69 | 7.81 | 7.81 | +0.01 (+0.13%) | 1,437 |