Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 9.68 | 10.06 | 9.68 | 10.05 | 6.7 | +0.18 (+1.82%) | 4,127 |
21 May 2021 | INR | 9.75 | 10.08 | 9.7 | 9.87 | 6.58 | -0.02 (-0.20%) | 1,308 |
20 May 2021 | INR | 10.28 | 10.28 | 9.89 | 9.89 | 6.5933 | -0.2 (-1.98%) | 4,093 |
19 May 2021 | INR | 10.09 | 10.09 | 9.71 | 10.09 | 6.7267 | +0.19 (+1.92%) | 9,080 |
18 May 2021 | INR | 9.9 | 10.29 | 9.89 | 9.9 | 6.6 | -0.19 (-1.88%) | 5,773 |
17 May 2021 | INR | 10.09 | 10.09 | 9.89 | 10.09 | 6.7267 | 0.0 (0.0%) | 4,424 |
14 May 2021 | INR | 10.29 | 10.49 | 10.09 | 10.09 | 6.7267 | -0.2 (-1.94%) | 1,315 |
12 May 2021 | INR | 10.29 | 10.7 | 10.29 | 10.29 | 6.86 | -0.21 (-2%) | 4,896 |
11 May 2021 | INR | 10.38 | 10.5 | 10.18 | 10.5 | 7 | +0.12 (+1.16%) | 2,152 |
10 May 2021 | INR | 10.38 | 10.8 | 10.38 | 10.38 | 6.92 | -0.21 (-1.98%) | 6,166 |
7 May 2021 | INR | 10.8 | 10.8 | 10.59 | 10.59 | 7.06 | -0.21 (-1.94%) | 163 |
6 May 2021 | INR | 10.42 | 10.84 | 10.42 | 10.8 | 7.2 | +0.17 (+1.60%) | 1,921 |
5 May 2021 | INR | 10.63 | 10.63 | 10.63 | 10.63 | 7.0867 | -0.21 (-1.94%) | 365 |
4 May 2021 | INR | 11.28 | 11.28 | 10.84 | 10.84 | 7.2267 | -0.22 (-1.99%) | 4,082 |
3 May 2021 | INR | 10.68 | 11.08 | 10.67 | 11.06 | 7.3733 | +0.19 (+1.75%) | 5,181 |
30 Apr 2021 | INR | 10.87 | 10.87 | 10.45 | 10.87 | 7.2467 | +0.21 (+1.97%) | 6,548 |
29 Apr 2021 | INR | 10.5 | 10.76 | 10.34 | 10.66 | 7.1067 | +0.11 (+1.04%) | 8,921 |
28 Apr 2021 | INR | 10.55 | 10.55 | 10.55 | 10.55 | 7.0333 | -0.21 (-1.95%) | 337 |
27 Apr 2021 | INR | 10.76 | 10.76 | 10.76 | 10.76 | 7.1733 | -0.21 (-1.91%) | 420 |
26 Apr 2021 | INR | 10.97 | 10.97 | 10.97 | 10.97 | 7.3133 | -0.22 (-1.97%) | 600 |
23 Apr 2021 | INR | 11.19 | 11.19 | 11.19 | 11.19 | 7.46 | -0.22 (-1.93%) | 535 |
22 Apr 2021 | INR | 11.41 | 11.41 | 11.41 | 11.41 | 7.6067 | -0.23 (-1.98%) | 103 |
20 Apr 2021 | INR | 11.64 | 11.64 | 11.64 | 11.64 | 7.76 | -0.23 (-1.94%) | 171 |
19 Apr 2021 | INR | 12.11 | 12.11 | 11.87 | 11.87 | 7.9133 | -0.24 (-1.98%) | 109 |
16 Apr 2021 | INR | 12.11 | 12.11 | 12.11 | 12.11 | 8.0733 | -0.24 (-1.94%) | 4,400 |
15 Apr 2021 | INR | 12.35 | 12.35 | 12.35 | 12.35 | 8.2333 | -0.25 (-1.98%) | 1 |
13 Apr 2021 | INR | 12.6 | 12.6 | 12.6 | 12.6 | 8.4 | -0.25 (-1.95%) | 300 |
12 Apr 2021 | INR | 13.1 | 13.36 | 12.84 | 12.85 | 8.5667 | -0.25 (-1.91%) | 3,438 |
9 Apr 2021 | INR | 13.1 | 13.1 | 13.1 | 13.1 | 8.7333 | +0.25 (+1.95%) | 2,102 |
8 Apr 2021 | INR | 12.97 | 12.97 | 12.85 | 12.85 | 8.5667 | +0.13 (+1.02%) | 8,191 |