Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 3.35 | 3.35 | 3.07 | 3.2 | 3.2 | -0.03 (-0.93%) | 8,910 |
20 May 2021 | INR | 3.29 | 3.31 | 3.1 | 3.23 | 3.23 | +0.07 (+2.22%) | 7,254 |
19 May 2021 | INR | 3.19 | 3.21 | 2.95 | 3.16 | 3.16 | +0.1 (+3.27%) | 7,574 |
18 May 2021 | INR | 3.15 | 3.17 | 2.9 | 3.06 | 3.06 | +0.04 (+1.32%) | 14,874 |
17 May 2021 | INR | 3.05 | 3.09 | 2.85 | 3.02 | 3.02 | +0.07 (+2.37%) | 14,282 |
14 May 2021 | INR | 2.94 | 3.15 | 2.85 | 2.95 | 2.95 | -0.05 (-1.67%) | 21,296 |
12 May 2021 | INR | 2.94 | 3.05 | 2.94 | 3 | 3 | +0.06 (+2.04%) | 1,497 |
11 May 2021 | INR | 3.05 | 3.1 | 2.91 | 2.94 | 2.94 | -0.09 (-2.97%) | 10,216 |
10 May 2021 | INR | 2.81 | 3.06 | 2.81 | 3.03 | 3.03 | +0.11 (+3.77%) | 8,957 |
7 May 2021 | INR | 3 | 3.04 | 2.84 | 2.92 | 2.92 | -0.01 (-0.34%) | 1,341 |
6 May 2021 | INR | 2.85 | 3.05 | 2.85 | 2.93 | 2.93 | -0.07 (-2.33%) | 9,351 |
5 May 2021 | INR | 2.95 | 3 | 2.78 | 3 | 3 | +0.08 (+2.74%) | 1,013,030 |
4 May 2021 | INR | 2.87 | 2.92 | 2.87 | 2.92 | 2.92 | +0.13 (+4.66%) | 13,143 |
3 May 2021 | INR | 2.88 | 3 | 2.75 | 2.79 | 2.79 | -0.09 (-3.13%) | 4,294 |
30 Apr 2021 | INR | 2.99 | 3 | 2.85 | 2.88 | 2.88 | -0.07 (-2.37%) | 1,591 |
29 Apr 2021 | INR | 2.85 | 3.03 | 2.77 | 2.95 | 2.95 | +0.05 (+1.72%) | 17,324 |
28 Apr 2021 | INR | 2.95 | 2.95 | 2.71 | 2.9 | 2.9 | +0.05 (+1.75%) | 12,314 |
27 Apr 2021 | INR | 2.84 | 2.85 | 2.71 | 2.85 | 2.85 | +0.13 (+4.78%) | 5,727 |
26 Apr 2021 | INR | 2.51 | 2.74 | 2.51 | 2.72 | 2.72 | +0.11 (+4.21%) | 9,167 |
23 Apr 2021 | INR | 2.8 | 2.8 | 2.6 | 2.61 | 2.61 | -0.11 (-4.04%) | 1,813 |
22 Apr 2021 | INR | 2.6 | 2.74 | 2.48 | 2.72 | 2.72 | +0.11 (+4.21%) | 14,888 |
20 Apr 2021 | INR | 2.71 | 2.77 | 2.55 | 2.61 | 2.61 | -0.03 (-1.14%) | 4,356 |
19 Apr 2021 | INR | 2.63 | 2.64 | 2.5 | 2.64 | 2.64 | +0.12 (+4.76%) | 11,143 |
16 Apr 2021 | INR | 2.63 | 2.73 | 2.5 | 2.52 | 2.52 | -0.11 (-4.18%) | 13,078 |
15 Apr 2021 | INR | 2.6 | 2.63 | 2.6 | 2.63 | 2.63 | +0.12 (+4.78%) | 5,050 |
13 Apr 2021 | INR | 2.55 | 2.66 | 2.47 | 2.51 | 2.51 | -0.08 (-3.09%) | 12,905 |
12 Apr 2021 | INR | 2.63 | 2.63 | 2.43 | 2.59 | 2.59 | +0.07 (+2.78%) | 5,558 |
9 Apr 2021 | INR | 2.58 | 2.78 | 2.52 | 2.52 | 2.52 | -0.13 (-4.91%) | 8,557 |
8 Apr 2021 | INR | 2.68 | 2.68 | 2.52 | 2.65 | 2.65 | +0.06 (+2.32%) | 4,744 |
7 Apr 2021 | INR | 2.6 | 2.6 | 2.5 | 2.59 | 2.59 | +0.04 (+1.57%) | 2,990 |