Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 3.89 | 4.11 | 3.85 | 3.9 | 3.9 | -0.13 (-3.23%) | 26,355 |
6 Apr 2021 | INR | 4.06 | 4.11 | 3.9 | 4.03 | 4.03 | +0.07 (+1.77%) | 15,953 |
5 Apr 2021 | INR | 4.09 | 4.09 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 11,949 |
1 Apr 2021 | INR | 3.91 | 3.91 | 3.84 | 3.91 | 3.91 | +0.18 (+4.83%) | 25,967 |
31 Mar 2021 | INR | 3.76 | 3.84 | 3.64 | 3.73 | 3.73 | +0.07 (+1.91%) | 24,103 |
30 Mar 2021 | INR | 3.85 | 3.85 | 3.66 | 3.66 | 3.66 | -0.09 (-2.40%) | 9,103 |
26 Mar 2021 | INR | 3.91 | 3.91 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 24,915 |
25 Mar 2021 | INR | 3.91 | 3.91 | 3.77 | 3.82 | 3.82 | -0.14 (-3.54%) | 30,195 |
24 Mar 2021 | INR | 4.24 | 4.24 | 3.96 | 3.96 | 3.96 | -0.12 (-2.94%) | 15,971 |
23 Mar 2021 | INR | 4.16 | 4.19 | 3.89 | 4.08 | 4.08 | +0.07 (+1.75%) | 13,293 |
22 Mar 2021 | INR | 4.18 | 4.32 | 3.98 | 4.01 | 4.01 | -0.17 (-4.07%) | 26,435 |
19 Mar 2021 | INR | 4.06 | 4.3 | 3.9 | 4.18 | 4.18 | +0.08 (+1.95%) | 23,588 |
18 Mar 2021 | INR | 4.11 | 4.35 | 4.09 | 4.1 | 4.1 | -0.18 (-4.21%) | 36,178 |
17 Mar 2021 | INR | 4.64 | 4.64 | 4.2 | 4.28 | 4.28 | -0.14 (-3.17%) | 162,077 |
16 Mar 2021 | INR | 4.4 | 4.42 | 4.25 | 4.42 | 4.42 | +0.21 (+4.99%) | 344,600 |
15 Mar 2021 | INR | 4.06 | 4.21 | 3.89 | 4.21 | 4.21 | +0.2 (+4.99%) | 143,582 |
12 Mar 2021 | INR | 4 | 4.1 | 3.89 | 4.01 | 4.01 | +0.01 (+0.25%) | 10,019 |
10 Mar 2021 | INR | 3.96 | 4.06 | 3.75 | 4 | 4 | +0.09 (+2.30%) | 27,824 |
9 Mar 2021 | INR | 4.11 | 4.11 | 3.86 | 3.91 | 3.91 | -0.15 (-3.69%) | 31,464 |
8 Mar 2021 | INR | 4.11 | 4.21 | 4.05 | 4.06 | 4.06 | -0.2 (-4.69%) | 83,161 |
5 Mar 2021 | INR | 4.26 | 4.36 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 16,286 |
4 Mar 2021 | INR | 4.5 | 4.61 | 4.48 | 4.48 | 4.48 | -0.23 (-4.88%) | 58,820 |
3 Mar 2021 | INR | 4.68 | 4.71 | 4.26 | 4.71 | 4.71 | +0.42 (+9.79%) | 237,240 |
2 Mar 2021 | INR | 4.07 | 4.29 | 4.07 | 4.29 | 4.29 | +0.39 (+10%) | 82,461 |
1 Mar 2021 | INR | 3.74 | 3.9 | 3.54 | 3.9 | 3.9 | +0.35 (+9.86%) | 17,294 |
26 Feb 2021 | INR | 3.4 | 3.71 | 3.4 | 3.55 | 3.55 | -0.01 (-0.28%) | 15,543 |
25 Feb 2021 | INR | 3.68 | 3.68 | 3.45 | 3.56 | 3.56 | 0.0 (0.0%) | 12,488 |
24 Feb 2021 | INR | 3.61 | 3.61 | 3.39 | 3.56 | 3.56 | +0.04 (+1.14%) | 63,192 |
23 Feb 2021 | INR | 3.6 | 3.6 | 3.3 | 3.52 | 3.52 | -0.14 (-3.83%) | 50,798 |
22 Feb 2021 | INR | 3.81 | 3.81 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 1,899 |