Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 4.16 | 4.26 | 3.92 | 4.25 | 4.25 | +0.18 (+4.42%) | 30,031 |
21 May 2021 | INR | 4.01 | 4.15 | 3.93 | 4.07 | 4.07 | +0.13 (+3.30%) | 8,858 |
20 May 2021 | INR | 4.19 | 4.19 | 3.91 | 3.94 | 3.94 | -0.16 (-3.90%) | 22,251 |
19 May 2021 | INR | 4.21 | 4.21 | 4 | 4.1 | 4.1 | -0.01 (-0.24%) | 19,812 |
18 May 2021 | INR | 4.3 | 4.35 | 3.93 | 4.11 | 4.11 | +0.04 (+0.98%) | 34,442 |
17 May 2021 | INR | 4.49 | 4.49 | 3.96 | 4.07 | 4.07 | -0.05 (-1.21%) | 13,369 |
14 May 2021 | INR | 4.35 | 4.35 | 4 | 4.12 | 4.12 | -0.1 (-2.37%) | 11,921 |
12 May 2021 | INR | 4.7 | 4.7 | 4.19 | 4.22 | 4.22 | -0.13 (-2.99%) | 80,664 |
11 May 2021 | INR | 4.14 | 4.45 | 3.94 | 4.35 | 4.35 | +0.3 (+7.41%) | 49,488 |
10 May 2021 | INR | 3.66 | 4.05 | 3.66 | 4.05 | 4.05 | +0.32 (+8.58%) | 50,688 |
7 May 2021 | INR | 3.95 | 4 | 3.57 | 3.73 | 3.73 | -0.11 (-2.86%) | 28,147 |
6 May 2021 | INR | 3.91 | 3.91 | 3.75 | 3.84 | 3.84 | -0.06 (-1.54%) | 13,492 |
5 May 2021 | INR | 4 | 4 | 3.7 | 3.9 | 3.9 | +0.05 (+1.30%) | 61,414 |
4 May 2021 | INR | 4.01 | 4.04 | 3.79 | 3.85 | 3.85 | -0.06 (-1.53%) | 44,904 |
3 May 2021 | INR | 4.01 | 4.08 | 3.79 | 3.91 | 3.91 | +0.05 (+1.30%) | 27,712 |
30 Apr 2021 | INR | 3.96 | 4.19 | 3.76 | 3.86 | 3.86 | -0.19 (-4.69%) | 24,013 |
29 Apr 2021 | INR | 4 | 4.16 | 3.9 | 4.05 | 4.05 | -0.08 (-1.94%) | 16,861 |
28 Apr 2021 | INR | 4.69 | 4.69 | 4.02 | 4.13 | 4.13 | -0.26 (-5.92%) | 85,300 |
27 Apr 2021 | INR | 4.29 | 4.51 | 4 | 4.39 | 4.39 | +0.29 (+7.07%) | 124,817 |
26 Apr 2021 | INR | 4.15 | 4.21 | 3.94 | 4.1 | 4.1 | +0.15 (+3.80%) | 32,695 |
23 Apr 2021 | INR | 3.75 | 4.02 | 3.51 | 3.95 | 3.95 | +0.29 (+7.92%) | 79,351 |
22 Apr 2021 | INR | 3.56 | 3.8 | 3.56 | 3.66 | 3.66 | +0.09 (+2.52%) | 3,356 |
20 Apr 2021 | INR | 3.85 | 3.85 | 3.56 | 3.57 | 3.57 | -0.07 (-1.92%) | 6,189 |
19 Apr 2021 | INR | 3.91 | 3.91 | 3.57 | 3.64 | 3.64 | -0.22 (-5.70%) | 6,608 |
16 Apr 2021 | INR | 3.81 | 3.94 | 3.75 | 3.86 | 3.86 | +0.01 (+0.26%) | 6,300 |
15 Apr 2021 | INR | 3.94 | 3.94 | 3.57 | 3.85 | 3.85 | +0.09 (+2.39%) | 8,232 |
13 Apr 2021 | INR | 3.6 | 3.83 | 3.59 | 3.76 | 3.76 | +0.16 (+4.44%) | 10,425 |
12 Apr 2021 | INR | 3.86 | 3.86 | 3.56 | 3.6 | 3.6 | -0.29 (-7.46%) | 26,853 |
9 Apr 2021 | INR | 4.01 | 4.08 | 3.72 | 3.89 | 3.89 | -0.06 (-1.52%) | 20,452 |
8 Apr 2021 | INR | 3.94 | 4.29 | 3.7 | 3.95 | 3.95 | +0.05 (+1.28%) | 57,430 |