Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 7.85 | 8.19 | 7.6 | 7.94 | 7.94 | +0.28 (+3.66%) | 51,894 |
21 May 2021 | INR | 7.93 | 7.93 | 7.65 | 7.66 | 7.66 | -0.2 (-2.54%) | 19,104 |
20 May 2021 | INR | 7.81 | 7.86 | 7.42 | 7.86 | 7.86 | +0.05 (+0.64%) | 9,403 |
19 May 2021 | INR | 7.8 | 7.93 | 7.56 | 7.81 | 7.81 | +0.28 (+3.72%) | 24,986 |
18 May 2021 | INR | 7.3 | 7.9 | 7.3 | 7.53 | 7.53 | -0.02 (-0.26%) | 14,840 |
17 May 2021 | INR | 7.88 | 8.05 | 7.5 | 7.55 | 7.55 | -0.33 (-4.19%) | 30,776 |
14 May 2021 | INR | 8.1 | 8.1 | 7.5 | 7.88 | 7.88 | +0.09 (+1.16%) | 22,688 |
12 May 2021 | INR | 8.1 | 8.1 | 7.63 | 7.79 | 7.79 | -0.06 (-0.76%) | 7,343 |
11 May 2021 | INR | 7.97 | 8.19 | 7.6 | 7.85 | 7.85 | -0.12 (-1.51%) | 5,661 |
10 May 2021 | INR | 7.7 | 8 | 7.67 | 7.97 | 7.97 | +0.22 (+2.84%) | 30,999 |
7 May 2021 | INR | 8.07 | 8.09 | 7.6 | 7.75 | 7.75 | -0.14 (-1.77%) | 24,743 |
6 May 2021 | INR | 7.45 | 8 | 7.45 | 7.89 | 7.89 | +0.33 (+4.37%) | 41,831 |
5 May 2021 | INR | 7.63 | 7.8 | 7.35 | 7.56 | 7.56 | -0.07 (-0.92%) | 20,288 |
4 May 2021 | INR | 7.59 | 7.89 | 7.1 | 7.63 | 7.63 | +0.18 (+2.42%) | 39,837 |
3 May 2021 | INR | 7.4 | 7.8 | 7.15 | 7.45 | 7.45 | -0.07 (-0.93%) | 8,521 |
30 Apr 2021 | INR | 7.9 | 8 | 7.26 | 7.52 | 7.52 | -0.19 (-2.46%) | 62,700 |
29 Apr 2021 | INR | 7.48 | 8.01 | 7.47 | 7.71 | 7.71 | +0.42 (+5.76%) | 74,422 |
28 Apr 2021 | INR | 7.32 | 7.45 | 7.28 | 7.29 | 7.29 | -0.79 (-9.78%) | 123,104 |
27 Apr 2021 | INR | 7.5 | 8.16 | 7.41 | 8.08 | 8.08 | +0.66 (+8.89%) | 111,150 |
26 Apr 2021 | INR | 7.49 | 7.75 | 7.25 | 7.42 | 7.42 | +0.37 (+5.25%) | 43,993 |
23 Apr 2021 | INR | 7.45 | 7.45 | 6.95 | 7.05 | 7.05 | -0.06 (-0.84%) | 5,017 |
22 Apr 2021 | INR | 7.39 | 7.51 | 7.07 | 7.11 | 7.11 | +0.28 (+4.10%) | 76,236 |
20 Apr 2021 | INR | 7.25 | 7.25 | 6.71 | 6.83 | 6.83 | -0.17 (-2.43%) | 7,827 |
19 Apr 2021 | INR | 7.15 | 7.15 | 6.61 | 7 | 7 | -0.15 (-2.10%) | 3,802 |
16 Apr 2021 | INR | 7.57 | 7.57 | 6.85 | 7.15 | 7.15 | +0.14 (+2.00%) | 12,304 |
15 Apr 2021 | INR | 7.39 | 7.39 | 6.8 | 7.01 | 7.01 | +0.11 (+1.59%) | 2,415 |
13 Apr 2021 | INR | 6.93 | 6.93 | 6.7 | 6.9 | 6.9 | +0.2 (+2.99%) | 8,639 |
12 Apr 2021 | INR | 7.1 | 7.1 | 6.56 | 6.7 | 6.7 | -0.4 (-5.63%) | 15,254 |
9 Apr 2021 | INR | 7.25 | 7.25 | 6.9 | 7.1 | 7.1 | +0.14 (+2.01%) | 2,237 |
8 Apr 2021 | INR | 6.5 | 6.97 | 6.5 | 6.96 | 6.96 | +0.36 (+5.45%) | 32,472 |