Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | INR | 3.45 | 3.48 | 3.31 | 3.4 | 3.4 | -0.05 (-1.45%) | 451,481 |
5 Apr 2021 | INR | 3.42 | 3.57 | 3.24 | 3.45 | 3.45 | +0.04 (+1.17%) | 798,675 |
1 Apr 2021 | INR | 3.2 | 3.41 | 3.19 | 3.41 | 3.41 | +0.16 (+4.92%) | 262,492 |
31 Mar 2021 | INR | 3.27 | 3.41 | 3.25 | 3.25 | 3.25 | -0.17 (-4.97%) | 702,759 |
30 Mar 2021 | INR | 3.6 | 3.66 | 3.42 | 3.42 | 3.42 | -0.18 (-5%) | 870,808 |
26 Mar 2021 | INR | 3.53 | 3.66 | 3.45 | 3.6 | 3.6 | +0.07 (+1.98%) | 1,069,424 |
25 Mar 2021 | INR | 3.69 | 3.8 | 3.53 | 3.53 | 3.53 | -0.18 (-4.85%) | 1,166,962 |
24 Mar 2021 | INR | 3.84 | 3.84 | 3.59 | 3.71 | 3.71 | +0.01 (+0.27%) | 667,789 |
23 Mar 2021 | INR | 3.6 | 3.84 | 3.6 | 3.7 | 3.7 | +0.04 (+1.09%) | 1,781,520 |
22 Mar 2021 | INR | 3.61 | 3.79 | 3.61 | 3.66 | 3.66 | -0.13 (-3.43%) | 2,281,235 |
19 Mar 2021 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 212,787 |
18 Mar 2021 | INR | 3.98 | 4.21 | 3.98 | 3.98 | 3.98 | -0.2 (-4.78%) | 876,364 |
17 Mar 2021 | INR | 4.6 | 4.6 | 4.18 | 4.18 | 4.18 | -0.21 (-4.78%) | 6,609,887 |
16 Mar 2021 | INR | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | +0.2 (+4.77%) | 580,310 |
15 Mar 2021 | INR | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | +0.38 (+9.97%) | 291,698 |
12 Mar 2021 | INR | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | +0.34 (+9.80%) | 177,308 |
10 Mar 2021 | INR | 3.47 | 3.47 | 3.42 | 3.47 | 3.47 | +0.31 (+9.81%) | 1,125,996 |
9 Mar 2021 | INR | 3.2 | 3.26 | 3.16 | 3.16 | 3.16 | -0.04 (-1.25%) | 690,405 |
8 Mar 2021 | INR | 3.42 | 3.42 | 3.17 | 3.2 | 3.2 | -0.04 (-1.23%) | 501,996 |
5 Mar 2021 | INR | 3.35 | 3.36 | 3.17 | 3.24 | 3.24 | -0.05 (-1.52%) | 692,169 |
4 Mar 2021 | INR | 3.4 | 3.4 | 3.19 | 3.29 | 3.29 | -0.05 (-1.50%) | 568,993 |
3 Mar 2021 | INR | 3.5 | 3.5 | 3.32 | 3.34 | 3.34 | -0.08 (-2.34%) | 478,878 |
2 Mar 2021 | INR | 3.55 | 3.65 | 3.35 | 3.42 | 3.42 | -0.01 (-0.29%) | 1,072,005 |
1 Mar 2021 | INR | 3.37 | 3.5 | 3.29 | 3.43 | 3.43 | +0.24 (+7.52%) | 951,616 |
26 Feb 2021 | INR | 3.27 | 3.27 | 3.14 | 3.19 | 3.19 | -0.02 (-0.62%) | 387,770 |
25 Feb 2021 | INR | 3.2 | 3.28 | 3.16 | 3.21 | 3.21 | +0.02 (+0.63%) | 353,326 |
24 Feb 2021 | INR | 3.28 | 3.3 | 3.16 | 3.19 | 3.19 | 0.0 (0.0%) | 357,878 |
23 Feb 2021 | INR | 3.1 | 3.26 | 3.1 | 3.19 | 3.19 | 0.0 (0.0%) | 183,147 |
22 Feb 2021 | INR | 3.34 | 3.34 | 3.11 | 3.19 | 3.19 | -0.11 (-3.33%) | 360,117 |
19 Feb 2021 | INR | 3.4 | 3.41 | 3.19 | 3.3 | 3.3 | -0.1 (-2.94%) | 331,633 |