Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | INR | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.47 (-5%) | 19,200 |
31 May 2021 | INR | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | -0.48 (-4.86%) | 19,200 |
28 May 2021 | INR | 10 | 10 | 9.88 | 9.88 | 9.88 | -0.52 (-5%) | 28,800 |
27 May 2021 | INR | 10.8 | 10.8 | 10.4 | 10.4 | 10.4 | -0.54 (-4.94%) | 57,600 |
26 May 2021 | INR | 10.94 | 10.94 | 10.39 | 10.94 | 10.94 | +0.44 (+4.19%) | 76,800 |
25 May 2021 | INR | 10.4 | 10.55 | 10.4 | 10.5 | 10.5 | +0.11 (+1.06%) | 96,000 |
24 May 2021 | INR | 9.9 | 10.39 | 9.9 | 10.39 | 10.39 | +0.49 (+4.95%) | 19,200 |
21 May 2021 | INR | 9.9 | 9.9 | 9 | 9.9 | 9.9 | +0.47 (+4.98%) | 172,800 |
20 May 2021 | INR | 9.41 | 9.88 | 9.16 | 9.43 | 9.43 | +0.02 (+0.21%) | 144,000 |
19 May 2021 | INR | 9.38 | 9.41 | 9.38 | 9.41 | 9.41 | +0.44 (+4.91%) | 28,800 |
18 May 2021 | INR | 8.97 | 8.97 | 8.23 | 8.97 | 8.97 | +0.42 (+4.91%) | 144,000 |
17 May 2021 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.4 (+4.91%) | 19,200 |
14 May 2021 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.38 (+4.89%) | 9,600 |
12 May 2021 | INR | 7.06 | 7.77 | 7.03 | 7.77 | 7.77 | +0.37 (+5%) | 268,800 |
11 May 2021 | INR | 7.4 | 7.98 | 7.4 | 7.4 | 7.4 | -0.38 (-4.88%) | 230,400 |
10 May 2021 | INR | 7.6 | 8.4 | 7.6 | 7.78 | 7.78 | -0.22 (-2.75%) | 259,200 |
7 May 2021 | INR | 8 | 8 | 7.98 | 8 | 8 | -0.4 (-4.76%) | 86,400 |
6 May 2021 | INR | 8.84 | 8.84 | 8.4 | 8.4 | 8.4 | -0.44 (-4.98%) | 153,600 |
5 May 2021 | INR | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.46 (-4.95%) | 48,000 |
4 May 2021 | INR | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | -0.48 (-4.91%) | 28,800 |
3 May 2021 | INR | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.51 (-4.96%) | 19,200 |
30 Apr 2021 | INR | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.54 (-4.99%) | 19,200 |
29 Apr 2021 | INR | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.56 (-4.92%) | 19,200 |
28 Apr 2021 | INR | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.0 (0.0%) | 0 |
27 Apr 2021 | INR | 11.98 | 11.98 | 11.39 | 11.39 | 11.39 | -0.59 (-4.92%) | 28,800 |
26 Apr 2021 | INR | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | +0.57 (+5.00%) | 38,400 |
23 Apr 2021 | INR | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | +0.54 (+4.97%) | 48,000 |
22 Apr 2021 | INR | 10.37 | 10.87 | 10.36 | 10.87 | 10.87 | +0.51 (+4.92%) | 38,400 |
20 Apr 2021 | INR | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | +0.49 (+4.96%) | 19,200 |
19 Apr 2021 | INR | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | +0.47 (+5.00%) | 9,600 |