Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 4 | 4 | 3.65 | 3.71 | 3.71 | -0.11 (-2.88%) | 2,440 |
20 May 2021 | INR | 3.81 | 4.18 | 3.81 | 3.82 | 3.82 | -0.18 (-4.50%) | 8,256 |
19 May 2021 | INR | 3.99 | 4.1 | 3.98 | 4 | 4 | +0.09 (+2.30%) | 4,573 |
18 May 2021 | INR | 3.85 | 3.91 | 3.55 | 3.91 | 3.91 | +0.18 (+4.83%) | 13,690 |
17 May 2021 | INR | 3.67 | 3.95 | 3.67 | 3.73 | 3.73 | -0.13 (-3.37%) | 5,290 |
14 May 2021 | INR | 3.69 | 3.87 | 3.69 | 3.86 | 3.86 | +0.17 (+4.61%) | 1,702 |
12 May 2021 | INR | 3.7 | 3.7 | 3.39 | 3.69 | 3.69 | +0.13 (+3.65%) | 5,259 |
11 May 2021 | INR | 3.9 | 3.9 | 3.56 | 3.56 | 3.56 | -0.18 (-4.81%) | 4,907 |
10 May 2021 | INR | 3.93 | 3.93 | 3.74 | 3.74 | 3.74 | -0.19 (-4.83%) | 3,555 |
7 May 2021 | INR | 3.77 | 3.95 | 3.6 | 3.93 | 3.93 | +0.16 (+4.24%) | 3,652 |
6 May 2021 | INR | 3.78 | 3.78 | 3.42 | 3.77 | 3.77 | +0.17 (+4.72%) | 3,165 |
5 May 2021 | INR | 3.43 | 3.6 | 3.26 | 3.6 | 3.6 | +0.17 (+4.96%) | 5,467 |
4 May 2021 | INR | 3.75 | 3.79 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 9,732 |
3 May 2021 | INR | 3.6 | 3.95 | 3.59 | 3.61 | 3.61 | -0.16 (-4.24%) | 8,095 |
30 Apr 2021 | INR | 3.77 | 4.14 | 3.76 | 3.77 | 3.77 | -0.18 (-4.56%) | 14,778 |
29 Apr 2021 | INR | 3.8 | 3.97 | 3.79 | 3.95 | 3.95 | +0.15 (+3.95%) | 3,108 |
28 Apr 2021 | INR | 3.55 | 3.83 | 3.47 | 3.8 | 3.8 | +0.15 (+4.11%) | 5,859 |
27 Apr 2021 | INR | 3.65 | 3.65 | 3.31 | 3.65 | 3.65 | +0.17 (+4.89%) | 6,461 |
26 Apr 2021 | INR | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | +0.16 (+4.82%) | 5,723 |
23 Apr 2021 | INR | 3.45 | 3.45 | 3.31 | 3.32 | 3.32 | -0.16 (-4.60%) | 5,806 |
22 Apr 2021 | INR | 3.23 | 3.57 | 3.23 | 3.48 | 3.48 | +0.08 (+2.35%) | 16,058 |
20 Apr 2021 | INR | 3.1 | 3.41 | 3.1 | 3.4 | 3.4 | +0.15 (+4.62%) | 7,425 |
19 Apr 2021 | INR | 3.09 | 3.41 | 3.09 | 3.25 | 3.25 | 0.0 (0.0%) | 6,977 |
16 Apr 2021 | INR | 3.35 | 3.55 | 3.23 | 3.25 | 3.25 | -0.15 (-4.41%) | 6,573 |
15 Apr 2021 | INR | 3.4 | 3.68 | 3.4 | 3.4 | 3.4 | -0.17 (-4.76%) | 2,562 |
13 Apr 2021 | INR | 3.3 | 3.57 | 3.23 | 3.57 | 3.57 | +0.17 (+5%) | 10,941 |
12 Apr 2021 | INR | 3.74 | 3.74 | 3.4 | 3.4 | 3.4 | -0.17 (-4.76%) | 1,481 |
9 Apr 2021 | INR | 3.29 | 3.57 | 3.25 | 3.57 | 3.57 | +0.17 (+5%) | 9,210 |
8 Apr 2021 | INR | 3.17 | 3.49 | 3.17 | 3.4 | 3.4 | +0.07 (+2.10%) | 33,399 |
7 Apr 2021 | INR | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.06 (-1.77%) | 3,964 |