Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 12.4 | 13.4 | 12.02 | 12.68 | 6.34 | +0.23 (+1.85%) | 30,889 |
21 May 2021 | INR | 12.65 | 13.28 | 12.05 | 12.45 | 6.225 | -0.2 (-1.58%) | 39,364 |
20 May 2021 | INR | 13.9 | 14.19 | 12.25 | 12.65 | 6.325 | -0.25 (-1.94%) | 47,738 |
19 May 2021 | INR | 13.45 | 13.45 | 12.9 | 12.9 | 6.45 | 0.0 (0.0%) | 338 |
18 May 2021 | INR | 11.15 | 13 | 11.15 | 12.9 | 6.45 | +0.92 (+7.68%) | 32,335 |
17 May 2021 | INR | 12.84 | 12.84 | 11.88 | 11.98 | 5.99 | +0.1 (+0.84%) | 8,939 |
14 May 2021 | INR | 13.65 | 13.65 | 11.88 | 11.88 | 5.94 | -0.88 (-6.90%) | 16,212 |
12 May 2021 | INR | 13.75 | 13.75 | 11.61 | 12.76 | 6.38 | +0.12 (+0.95%) | 85,605 |
11 May 2021 | INR | 12.95 | 12.95 | 11.25 | 12.64 | 6.32 | +0.51 (+4.20%) | 7,433 |
10 May 2021 | INR | 11.85 | 12.5 | 11.65 | 12.13 | 6.065 | +0.14 (+1.17%) | 6,983 |
7 May 2021 | INR | 12.85 | 12.85 | 11.58 | 11.99 | 5.995 | -0.7 (-5.52%) | 22,433 |
6 May 2021 | INR | 11.5 | 12.9 | 11.3 | 12.69 | 6.345 | +0.68 (+5.66%) | 33,081 |
5 May 2021 | INR | 11.3 | 12.38 | 10.75 | 12.01 | 6.005 | +0.75 (+6.66%) | 20,697 |
4 May 2021 | INR | 11.3 | 11.3 | 11.1 | 11.26 | 5.63 | -0.04 (-0.35%) | 1,387 |
3 May 2021 | INR | 11.99 | 11.99 | 11.3 | 11.3 | 5.65 | +0.12 (+1.07%) | 516 |
30 Apr 2021 | INR | 11.3 | 11.95 | 10.55 | 11.18 | 5.59 | -0.37 (-3.20%) | 831 |
29 Apr 2021 | INR | 11.2 | 12.7 | 11.15 | 11.55 | 5.775 | -0.21 (-1.79%) | 17,579 |
28 Apr 2021 | INR | 12.5 | 12.5 | 11.52 | 11.76 | 5.88 | -0.72 (-5.77%) | 1,691 |
27 Apr 2021 | INR | 12.45 | 13.1 | 11.01 | 12.48 | 6.24 | +0.52 (+4.35%) | 90,577 |
26 Apr 2021 | INR | 11.85 | 12.2 | 10.13 | 11.96 | 5.98 | +0.86 (+7.75%) | 6,952 |
23 Apr 2021 | INR | 11.3 | 11.95 | 11 | 11.1 | 5.55 | +0.14 (+1.28%) | 2,409 |
22 Apr 2021 | INR | 11.99 | 11.99 | 10.36 | 10.96 | 5.48 | -0.43 (-3.78%) | 8,893 |
20 Apr 2021 | INR | 12 | 12 | 10.55 | 11.39 | 5.695 | -0.09 (-0.78%) | 2,298 |
19 Apr 2021 | INR | 12 | 12 | 10.65 | 11.48 | 5.74 | -0.12 (-1.03%) | 12,804 |
16 Apr 2021 | INR | 11.75 | 11.75 | 11.25 | 11.6 | 5.8 | +0.77 (+7.11%) | 561 |
15 Apr 2021 | INR | 12.45 | 12.45 | 10.72 | 10.83 | 5.415 | -1.06 (-8.92%) | 781 |
13 Apr 2021 | INR | 11.95 | 12.19 | 11 | 11.89 | 5.945 | +0.7 (+6.26%) | 2,078 |
12 Apr 2021 | INR | 10.85 | 11.2 | 10.26 | 11.19 | 5.595 | +0.08 (+0.72%) | 539 |
9 Apr 2021 | INR | 11.99 | 12.39 | 10.75 | 11.11 | 5.555 | -0.28 (-2.46%) | 83,006 |
8 Apr 2021 | INR | 11.1 | 11.45 | 10.7 | 11.39 | 5.695 | +0.09 (+0.80%) | 103,582 |