Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 2.68 | 2.68 | 2.48 | 2.56 | 2.56 | -0.05 (-1.92%) | 989,982 |
21 May 2021 | INR | 2.6 | 2.64 | 2.56 | 2.61 | 2.61 | +0.02 (+0.77%) | 603,599 |
20 May 2021 | INR | 2.6 | 2.68 | 2.52 | 2.59 | 2.59 | -0.04 (-1.52%) | 1,204,261 |
19 May 2021 | INR | 2.65 | 2.69 | 2.6 | 2.63 | 2.63 | -0.01 (-0.38%) | 311,257 |
18 May 2021 | INR | 2.64 | 2.76 | 2.6 | 2.64 | 2.64 | 0.0 (0.0%) | 884,847 |
17 May 2021 | INR | 2.72 | 2.81 | 2.64 | 2.64 | 2.64 | -0.13 (-4.69%) | 1,605,202 |
14 May 2021 | INR | 2.85 | 2.85 | 2.7 | 2.77 | 2.77 | +0.02 (+0.73%) | 1,161,620 |
12 May 2021 | INR | 2.97 | 2.97 | 2.72 | 2.75 | 2.75 | -0.09 (-3.17%) | 808,599 |
11 May 2021 | INR | 2.97 | 2.97 | 2.8 | 2.84 | 2.84 | -0.04 (-1.39%) | 1,411,110 |
10 May 2021 | INR | 2.85 | 2.9 | 2.7 | 2.88 | 2.88 | +0.1 (+3.60%) | 732,881 |
7 May 2021 | INR | 2.75 | 2.81 | 2.62 | 2.78 | 2.78 | +0.08 (+2.96%) | 635,378 |
6 May 2021 | INR | 2.62 | 2.77 | 2.59 | 2.7 | 2.7 | +0.06 (+2.27%) | 295,212 |
5 May 2021 | INR | 2.75 | 2.75 | 2.6 | 2.64 | 2.64 | -0.05 (-1.86%) | 241,100 |
4 May 2021 | INR | 2.92 | 2.94 | 2.69 | 2.69 | 2.69 | -0.14 (-4.95%) | 527,146 |
3 May 2021 | INR | 2.68 | 2.83 | 2.59 | 2.83 | 2.83 | +0.13 (+4.81%) | 1,490,107 |
30 Apr 2021 | INR | 2.7 | 2.86 | 2.7 | 2.7 | 2.7 | -0.14 (-4.93%) | 1,695,039 |
29 Apr 2021 | INR | 3.12 | 3.12 | 2.84 | 2.84 | 2.84 | -0.14 (-4.70%) | 973,041 |
28 Apr 2021 | INR | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | +0.14 (+4.93%) | 351,152 |
27 Apr 2021 | INR | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | +0.13 (+4.80%) | 413,520 |
26 Apr 2021 | INR | 2.64 | 2.71 | 2.59 | 2.71 | 2.71 | +0.12 (+4.63%) | 436,929 |
23 Apr 2021 | INR | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | +0.12 (+4.86%) | 58,801 |
22 Apr 2021 | INR | 2.4 | 2.47 | 2.4 | 2.47 | 2.47 | +0.11 (+4.66%) | 117,301 |
20 Apr 2021 | INR | 2.35 | 2.39 | 2.28 | 2.36 | 2.36 | +0.08 (+3.51%) | 568,210 |
19 Apr 2021 | INR | 2.39 | 2.39 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 153,385 |
16 Apr 2021 | INR | 2.45 | 2.49 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 105,407 |
15 Apr 2021 | INR | 2.3 | 2.38 | 2.3 | 2.38 | 2.38 | +0.11 (+4.85%) | 267,903 |
13 Apr 2021 | INR | 2.27 | 2.41 | 2.25 | 2.27 | 2.27 | -0.05 (-2.16%) | 398,551 |
12 Apr 2021 | INR | 2.49 | 2.49 | 2.31 | 2.32 | 2.32 | -0.11 (-4.53%) | 406,660 |
9 Apr 2021 | INR | 2.6 | 2.6 | 2.42 | 2.43 | 2.43 | -0.08 (-3.19%) | 240,794 |
8 Apr 2021 | INR | 2.59 | 2.59 | 2.5 | 2.51 | 2.51 | -0.08 (-3.09%) | 193,908 |