Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.17 (+4.75%) | 77,107 |
21 May 2021 | INR | 3.72 | 3.72 | 3.5 | 3.58 | 3.58 | +0.03 (+0.85%) | 183,542 |
20 May 2021 | INR | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.16 (+4.72%) | 96,248 |
19 May 2021 | INR | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | +0.16 (+4.95%) | 100,371 |
18 May 2021 | INR | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | +0.15 (+4.87%) | 49,463 |
17 May 2021 | INR | 3.08 | 3.08 | 2.81 | 3.08 | 3.08 | +0.14 (+4.76%) | 441,272 |
14 May 2021 | INR | 2.94 | 3.06 | 2.8 | 2.94 | 2.94 | 0.0 (0.0%) | 308,065 |
12 May 2021 | INR | 3.09 | 3.18 | 2.94 | 2.94 | 2.94 | -0.15 (-4.85%) | 31,292 |
11 May 2021 | INR | 3.14 | 3.14 | 2.96 | 3.09 | 3.09 | +0.02 (+0.65%) | 103,669 |
10 May 2021 | INR | 3.14 | 3.14 | 2.95 | 3.07 | 3.07 | +0.07 (+2.33%) | 175,685 |
7 May 2021 | INR | 2.99 | 3 | 2.99 | 3 | 3 | +0.1 (+3.45%) | 361 |
6 May 2021 | INR | 3.05 | 3.05 | 2.79 | 2.9 | 2.9 | -0.03 (-1.02%) | 17,961 |
5 May 2021 | INR | 2.9 | 3.05 | 2.89 | 2.93 | 2.93 | -0.11 (-3.62%) | 27,755 |
4 May 2021 | INR | 2.95 | 3.18 | 2.95 | 3.04 | 3.04 | -0.05 (-1.62%) | 61,642 |
3 May 2021 | INR | 2.95 | 3.24 | 2.95 | 3.09 | 3.09 | -0.01 (-0.32%) | 53,649 |
30 Apr 2021 | INR | 3.05 | 3.29 | 3.04 | 3.1 | 3.1 | -0.1 (-3.13%) | 4,055 |
29 Apr 2021 | INR | 3 | 3.24 | 3 | 3.2 | 3.2 | +0.05 (+1.59%) | 1,093 |
28 Apr 2021 | INR | 2.91 | 3.21 | 2.91 | 3.15 | 3.15 | +0.09 (+2.94%) | 34,241 |
27 Apr 2021 | INR | 3.2 | 3.25 | 3.06 | 3.06 | 3.06 | -0.14 (-4.38%) | 76,267 |
26 Apr 2021 | INR | 3.18 | 3.23 | 3.02 | 3.2 | 3.2 | +0.12 (+3.90%) | 21,427 |
23 Apr 2021 | INR | 3 | 3.08 | 2.85 | 3.08 | 3.08 | +0.14 (+4.76%) | 47,386 |
22 Apr 2021 | INR | 3.24 | 3.24 | 2.94 | 2.94 | 2.94 | -0.15 (-4.85%) | 13,332 |
20 Apr 2021 | INR | 3.25 | 3.25 | 3.04 | 3.09 | 3.09 | -0.1 (-3.13%) | 20,690 |
19 Apr 2021 | INR | 3.51 | 3.51 | 3.19 | 3.19 | 3.19 | -0.16 (-4.78%) | 19,871 |
16 Apr 2021 | INR | 3.47 | 3.47 | 3.19 | 3.35 | 3.35 | 0.0 (0.0%) | 4,097 |
15 Apr 2021 | INR | 3.4 | 3.4 | 3.35 | 3.35 | 3.35 | +0.06 (+1.82%) | 1,774 |
13 Apr 2021 | INR | 3.3 | 3.3 | 3.1 | 3.29 | 3.29 | +0.09 (+2.81%) | 600 |
12 Apr 2021 | INR | 3.1 | 3.21 | 2.93 | 3.2 | 3.2 | +0.12 (+3.90%) | 7,438 |
9 Apr 2021 | INR | 3.39 | 3.39 | 3.08 | 3.08 | 3.08 | -0.16 (-4.94%) | 5,885 |
8 Apr 2021 | INR | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | +0.15 (+4.85%) | 602 |