Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 8.25 | 8.7 | 8.15 | 8.25 | 8.25 | -0.31 (-3.62%) | 2,093 |
21 May 2021 | INR | 8.65 | 8.68 | 8.02 | 8.56 | 8.56 | +0.29 (+3.51%) | 1,110 |
20 May 2021 | INR | 8.78 | 8.78 | 8.27 | 8.27 | 8.27 | -0.28 (-3.27%) | 369 |
19 May 2021 | INR | 8.2 | 9.02 | 8.2 | 8.55 | 8.55 | -0.07 (-0.81%) | 5,565 |
18 May 2021 | INR | 8.5 | 8.79 | 8.1 | 8.62 | 8.62 | +0.17 (+2.01%) | 5,102 |
17 May 2021 | INR | 8.6 | 8.6 | 8 | 8.45 | 8.45 | +0.2 (+2.42%) | 2,595 |
14 May 2021 | INR | 7.6 | 8.35 | 7.6 | 8.25 | 8.25 | +0.28 (+3.51%) | 1,585 |
12 May 2021 | INR | 7.63 | 8 | 7.3 | 7.97 | 7.97 | +0.35 (+4.59%) | 12,211 |
11 May 2021 | INR | 7.56 | 7.62 | 7.01 | 7.62 | 7.62 | +0.35 (+4.81%) | 2,715 |
10 May 2021 | INR | 7 | 7.28 | 7 | 7.27 | 7.27 | +0.33 (+4.76%) | 2,637 |
7 May 2021 | INR | 7.35 | 7.35 | 6.93 | 6.94 | 6.94 | -0.28 (-3.88%) | 3,186 |
6 May 2021 | INR | 7.15 | 7.33 | 6.65 | 7.22 | 7.22 | +0.23 (+3.29%) | 11,274 |
5 May 2021 | INR | 7 | 7.1 | 6.53 | 6.99 | 6.99 | +0.21 (+3.10%) | 4,822 |
4 May 2021 | INR | 6.9 | 6.91 | 6.27 | 6.78 | 6.78 | +0.19 (+2.88%) | 20,760 |
3 May 2021 | INR | 6.08 | 6.68 | 6.08 | 6.59 | 6.59 | +0.2 (+3.13%) | 3,235 |
30 Apr 2021 | INR | 5.82 | 6.4 | 5.82 | 6.39 | 6.39 | +0.27 (+4.41%) | 2,304 |
29 Apr 2021 | INR | 5.96 | 6.55 | 5.96 | 6.12 | 6.12 | -0.15 (-2.39%) | 1,508 |
28 Apr 2021 | INR | 6.67 | 6.67 | 6.27 | 6.27 | 6.27 | -0.33 (-5%) | 1,734 |
27 Apr 2021 | INR | 6.3 | 6.6 | 6.3 | 6.6 | 6.6 | +0.3 (+4.76%) | 1,504 |
26 Apr 2021 | INR | 6.36 | 6.43 | 6.3 | 6.3 | 6.3 | +0.16 (+2.61%) | 7,665 |
23 Apr 2021 | INR | 6.14 | 6.14 | 5.85 | 6.14 | 6.14 | +0.29 (+4.96%) | 2,590 |
22 Apr 2021 | INR | 5.6 | 5.85 | 5.6 | 5.85 | 5.85 | +0.27 (+4.84%) | 2,698 |
20 Apr 2021 | INR | 5.6 | 5.6 | 5.58 | 5.58 | 5.58 | -0.01 (-0.18%) | 5,322 |
19 Apr 2021 | INR | 5.15 | 5.59 | 5.15 | 5.59 | 5.59 | +0.21 (+3.90%) | 1,886 |
16 Apr 2021 | INR | 5.88 | 5.88 | 5.32 | 5.38 | 5.38 | -0.22 (-3.93%) | 2,903 |
15 Apr 2021 | INR | 5.26 | 5.6 | 5.26 | 5.6 | 5.6 | +0.13 (+2.38%) | 1,867 |
13 Apr 2021 | INR | 5.2 | 5.47 | 5.2 | 5.47 | 5.47 | +0.26 (+4.99%) | 954 |
12 Apr 2021 | INR | 5.31 | 5.31 | 5.15 | 5.21 | 5.21 | -0.12 (-2.25%) | 12,451 |
9 Apr 2021 | INR | 5.31 | 5.85 | 5.31 | 5.33 | 5.33 | -0.25 (-4.48%) | 18,507 |
8 Apr 2021 | INR | 6.09 | 6.09 | 5.55 | 5.58 | 5.58 | -0.22 (-3.79%) | 13,458 |