Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | +0.24 (+4.86%) | 29,199 |
6 Apr 2021 | INR | 4.86 | 4.94 | 4.48 | 4.94 | 4.94 | +0.23 (+4.88%) | 34,795,422 |
5 Apr 2021 | INR | 5.09 | 5.15 | 4.71 | 4.71 | 4.71 | -0.24 (-4.85%) | 375,996 |
1 Apr 2021 | INR | 5.38 | 5.4 | 4.9 | 4.95 | 4.95 | -0.2 (-3.88%) | 473,476 |
31 Mar 2021 | INR | 5.15 | 5.15 | 4.75 | 5.15 | 5.15 | +0.24 (+4.89%) | 295,099 |
30 Mar 2021 | INR | 5.41 | 5.45 | 4.9 | 4.91 | 4.91 | -0.28 (-5.39%) | 243,880 |
26 Mar 2021 | INR | 5.8 | 5.95 | 5.19 | 5.19 | 5.19 | -0.57 (-9.90%) | 396,768 |
25 Mar 2021 | INR | 6.31 | 6.64 | 5.76 | 5.76 | 5.76 | -0.64 (-10%) | 210,397 |
24 Mar 2021 | INR | 6.99 | 7.55 | 6.22 | 6.4 | 6.4 | -0.51 (-7.38%) | 1,439,303 |
23 Mar 2021 | INR | 6.59 | 6.91 | 6.32 | 6.91 | 6.91 | +0.62 (+9.86%) | 146,842 |
22 Mar 2021 | INR | 6.35 | 6.84 | 6.2 | 6.29 | 6.29 | +0.04 (+0.64%) | 479,391 |
19 Mar 2021 | INR | 6 | 6.36 | 5.61 | 6.25 | 6.25 | +0.3 (+5.04%) | 134,968 |
18 Mar 2021 | INR | 6.7 | 6.7 | 5.7 | 5.95 | 5.95 | -0.27 (-4.34%) | 106,298 |
17 Mar 2021 | INR | 6.65 | 6.65 | 6.19 | 6.22 | 6.22 | -0.27 (-4.16%) | 19,484 |
16 Mar 2021 | INR | 6.33 | 6.55 | 6.33 | 6.49 | 6.49 | +0.03 (+0.46%) | 38,832 |
15 Mar 2021 | INR | 6.33 | 6.86 | 6.33 | 6.46 | 6.46 | -0.24 (-3.58%) | 169,110 |
12 Mar 2021 | INR | 6.36 | 6.99 | 6.35 | 6.7 | 6.7 | +0.34 (+5.35%) | 433,586 |
10 Mar 2021 | INR | 6.5 | 6.5 | 6.35 | 6.36 | 6.36 | -0.04 (-0.63%) | 34,568 |
9 Mar 2021 | INR | 6.44 | 6.5 | 6.36 | 6.4 | 6.4 | +0.01 (+0.16%) | 72,302 |
8 Mar 2021 | INR | 6.31 | 6.67 | 6.31 | 6.39 | 6.39 | -0.13 (-1.99%) | 278,629 |
5 Mar 2021 | INR | 6.54 | 6.7 | 6.49 | 6.52 | 6.52 | -0.08 (-1.21%) | 84,566 |
4 Mar 2021 | INR | 6.7 | 6.71 | 6.5 | 6.6 | 6.6 | -0.08 (-1.20%) | 73,017 |
3 Mar 2021 | INR | 6.85 | 6.91 | 6.65 | 6.68 | 6.68 | +0.08 (+1.21%) | 74,167 |
2 Mar 2021 | INR | 7 | 7 | 6.55 | 6.6 | 6.6 | -0.04 (-0.60%) | 61,527 |
1 Mar 2021 | INR | 6.47 | 6.72 | 6.44 | 6.64 | 6.64 | +0.17 (+2.63%) | 55,199 |
26 Feb 2021 | INR | 6.5 | 6.71 | 6.34 | 6.47 | 6.47 | -0.14 (-2.12%) | 24,811 |
25 Feb 2021 | INR | 6.37 | 6.85 | 6.37 | 6.61 | 6.61 | -0.07 (-1.05%) | 117,133 |
24 Feb 2021 | INR | 7.19 | 7.19 | 6.38 | 6.68 | 6.68 | +0.02 (+0.30%) | 94,048 |
23 Feb 2021 | INR | 6.86 | 6.89 | 6.35 | 6.66 | 6.66 | -0.01 (-0.15%) | 65,633 |
22 Feb 2021 | INR | 6.96 | 7.02 | 6.3 | 6.67 | 6.67 | -0.25 (-3.61%) | 72,591 |