Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | INR | 7.35 | 7.35 | 6.7 | 7.23 | 7.23 | +0.23 (+3.29%) | 2,758 |
18 May 2021 | INR | 7.1 | 7.42 | 6.72 | 7 | 7 | -0.07 (-0.99%) | 6,295 |
17 May 2021 | INR | 6.74 | 7.07 | 6.74 | 7.07 | 7.07 | +0.33 (+4.90%) | 6,092 |
14 May 2021 | INR | 6.6 | 6.74 | 6.25 | 6.74 | 6.74 | +0.32 (+4.98%) | 4,642 |
12 May 2021 | INR | 6.3 | 6.6 | 6.25 | 6.42 | 6.42 | +0.12 (+1.90%) | 898 |
11 May 2021 | INR | 6.16 | 6.33 | 5.73 | 6.3 | 6.3 | +0.27 (+4.48%) | 8,952 |
10 May 2021 | INR | 5.65 | 6.03 | 5.49 | 6.03 | 6.03 | +0.28 (+4.87%) | 2,576 |
7 May 2021 | INR | 5.83 | 5.91 | 5.75 | 5.75 | 5.75 | +0.12 (+2.13%) | 1,439 |
6 May 2021 | INR | 5.81 | 5.84 | 5.57 | 5.63 | 5.63 | +0.06 (+1.08%) | 3,714 |
5 May 2021 | INR | 5.94 | 5.94 | 5.51 | 5.57 | 5.57 | -0.22 (-3.80%) | 1,939 |
4 May 2021 | INR | 5.8 | 5.8 | 5.63 | 5.79 | 5.79 | -0.13 (-2.20%) | 1,816 |
3 May 2021 | INR | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | +0.03 (+0.51%) | 1,001 |
30 Apr 2021 | INR | 5.62 | 5.89 | 5.62 | 5.89 | 5.89 | +0.28 (+4.99%) | 5,065 |
29 Apr 2021 | INR | 5.35 | 5.61 | 5.3 | 5.61 | 5.61 | +0.26 (+4.86%) | 5,594 |
28 Apr 2021 | INR | 5.5 | 5.5 | 5.31 | 5.35 | 5.35 | +0.04 (+0.75%) | 3,579 |
27 Apr 2021 | INR | 5.65 | 5.67 | 5.31 | 5.31 | 5.31 | -0.09 (-1.67%) | 4,725 |
26 Apr 2021 | INR | 5.7 | 5.86 | 5.33 | 5.4 | 5.4 | -0.19 (-3.40%) | 9,440 |
23 Apr 2021 | INR | 5.5 | 5.85 | 5.5 | 5.59 | 5.59 | -0.01 (-0.18%) | 12,582 |
22 Apr 2021 | INR | 5.73 | 5.73 | 5.6 | 5.6 | 5.6 | -0.13 (-2.27%) | 1,258 |
20 Apr 2021 | INR | 6.01 | 6.01 | 5.5 | 5.73 | 5.73 | 0.0 (0.0%) | 4,157 |
19 Apr 2021 | INR | 5.73 | 5.73 | 5.5 | 5.73 | 5.73 | +0.27 (+4.95%) | 1,081 |
16 Apr 2021 | INR | 5.99 | 5.99 | 5.45 | 5.46 | 5.46 | -0.27 (-4.71%) | 2,758 |
15 Apr 2021 | INR | 5.26 | 5.73 | 5.26 | 5.73 | 5.73 | +0.26 (+4.75%) | 2,594 |
13 Apr 2021 | INR | 5.75 | 5.91 | 5.35 | 5.47 | 5.47 | -0.16 (-2.84%) | 757 |
12 Apr 2021 | INR | 5.59 | 5.87 | 5.4 | 5.63 | 5.63 | +0.03 (+0.54%) | 2,026 |
9 Apr 2021 | INR | 6.1 | 6.1 | 5.59 | 5.6 | 5.6 | -0.28 (-4.76%) | 2,558 |
8 Apr 2021 | INR | 5.88 | 5.88 | 5.36 | 5.88 | 5.88 | +0.28 (+5.00%) | 3,202 |
7 Apr 2021 | INR | 6.05 | 6.1 | 5.6 | 5.6 | 5.6 | -0.29 (-4.92%) | 5,754 |
6 Apr 2021 | INR | 6.05 | 6.05 | 5.89 | 5.89 | 5.89 | +0.09 (+1.55%) | 596 |
5 Apr 2021 | INR | 6.1 | 6.1 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 14 |