Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2021 | INR | 3.97 | 3.97 | 3.65 | 3.87 | 3.87 | +0.08 (+2.11%) | 5,421 |
6 Apr 2021 | INR | 3.85 | 3.85 | 3.52 | 3.79 | 3.79 | +0.12 (+3.27%) | 4,010 |
5 Apr 2021 | INR | 3.98 | 3.98 | 3.66 | 3.67 | 3.67 | -0.16 (-4.18%) | 3,678 |
1 Apr 2021 | INR | 3.96 | 3.96 | 3.61 | 3.83 | 3.83 | +0.03 (+0.79%) | 12,725 |
31 Mar 2021 | INR | 3.96 | 3.97 | 3.61 | 3.8 | 3.8 | 0.0 (0.0%) | 4,005 |
30 Mar 2021 | INR | 3.96 | 3.96 | 3.8 | 3.8 | 3.8 | +0.02 (+0.53%) | 2,271 |
26 Mar 2021 | INR | 3.79 | 3.79 | 3.43 | 3.78 | 3.78 | +0.17 (+4.71%) | 39,185 |
25 Mar 2021 | INR | 3.97 | 3.97 | 3.61 | 3.61 | 3.61 | -0.18 (-4.75%) | 9,577 |
24 Mar 2021 | INR | 3.95 | 4.14 | 3.76 | 3.79 | 3.79 | -0.16 (-4.05%) | 12,791 |
23 Mar 2021 | INR | 4.14 | 4.14 | 3.9 | 3.95 | 3.95 | 0.0 (0.0%) | 6,956 |
22 Mar 2021 | INR | 4.05 | 4.05 | 3.75 | 3.95 | 3.95 | +0.01 (+0.25%) | 231 |
19 Mar 2021 | INR | 3.94 | 4.25 | 3.94 | 3.94 | 3.94 | -0.13 (-3.19%) | 6,300 |
18 Mar 2021 | INR | 4.14 | 4.14 | 3.76 | 4.07 | 4.07 | +0.12 (+3.04%) | 5,951 |
17 Mar 2021 | INR | 4.33 | 4.33 | 3.95 | 3.95 | 3.95 | -0.18 (-4.36%) | 951 |
16 Mar 2021 | INR | 4.55 | 4.55 | 4.13 | 4.13 | 4.13 | -0.21 (-4.84%) | 8,158 |
15 Mar 2021 | INR | 4.75 | 4.75 | 4.32 | 4.34 | 4.34 | -0.2 (-4.41%) | 28,663 |
12 Mar 2021 | INR | 4.8 | 4.85 | 4.54 | 4.54 | 4.54 | -0.23 (-4.82%) | 30,170 |
10 Mar 2021 | INR | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | +0.22 (+4.84%) | 4,554 |
9 Mar 2021 | INR | 4.34 | 4.55 | 4.25 | 4.55 | 4.55 | +0.21 (+4.84%) | 6,150 |
8 Mar 2021 | INR | 4.34 | 4.34 | 4.33 | 4.34 | 4.34 | +0.2 (+4.83%) | 6,977 |
5 Mar 2021 | INR | 4.56 | 4.56 | 4.14 | 4.14 | 4.14 | -0.21 (-4.83%) | 21,296 |
4 Mar 2021 | INR | 4.35 | 4.35 | 4.34 | 4.35 | 4.35 | +0.2 (+4.82%) | 3,490 |
3 Mar 2021 | INR | 4.49 | 4.49 | 4.09 | 4.15 | 4.15 | -0.15 (-3.49%) | 8,723 |
2 Mar 2021 | INR | 4.3 | 4.72 | 4.3 | 4.3 | 4.3 | -0.21 (-4.66%) | 8,838 |
1 Mar 2021 | INR | 4.86 | 4.86 | 4.5 | 4.51 | 4.51 | -0.12 (-2.59%) | 23,965 |
26 Feb 2021 | INR | 4.63 | 4.63 | 4.2 | 4.63 | 4.63 | +0.22 (+4.99%) | 13,928 |
25 Feb 2021 | INR | 4.3 | 4.41 | 4.3 | 4.41 | 4.41 | +0.21 (+5%) | 3,807 |
24 Feb 2021 | INR | 4.26 | 4.26 | 3.9 | 4.2 | 4.2 | +0.13 (+3.19%) | 25,362 |
23 Feb 2021 | INR | 4.06 | 4.2 | 3.96 | 4.07 | 4.07 | +0.01 (+0.25%) | 4,071 |
22 Feb 2021 | INR | 4.3 | 4.3 | 3.95 | 4.06 | 4.06 | -0.09 (-2.17%) | 2,910 |