Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2021 | INR | 6.1 | 6.1 | 5.75 | 5.9 | 5.9 | -0.15 (-2.48%) | 192,045 |
30 Mar 2021 | INR | 6.5 | 6.6 | 6.05 | 6.05 | 6.05 | -0.3 (-4.72%) | 228,930 |
26 Mar 2021 | INR | 6.1 | 6.55 | 6.1 | 6.35 | 6.35 | -0.05 (-0.78%) | 1,466,868 |
25 Mar 2021 | INR | 6.65 | 6.65 | 6.4 | 6.4 | 6.4 | -0.3 (-4.48%) | 103,011 |
24 Mar 2021 | INR | 6.95 | 6.95 | 6.6 | 6.7 | 6.7 | -0.05 (-0.74%) | 59,655 |
23 Mar 2021 | INR | 6.65 | 6.95 | 6.6 | 6.75 | 6.75 | +0.1 (+1.50%) | 147,316 |
22 Mar 2021 | INR | 6.7 | 6.95 | 6.55 | 6.65 | 6.65 | -0.15 (-2.21%) | 119,608 |
19 Mar 2021 | INR | 6.9 | 6.9 | 6.6 | 6.8 | 6.8 | -0.1 (-1.45%) | 98,260 |
18 Mar 2021 | INR | 6.95 | 7.25 | 6.65 | 6.9 | 6.9 | -0.05 (-0.72%) | 466,826 |
17 Mar 2021 | INR | 7 | 7.25 | 6.95 | 6.95 | 6.95 | -0.35 (-4.79%) | 117,045 |
16 Mar 2021 | INR | 7.4 | 7.7 | 7.3 | 7.3 | 7.3 | -0.35 (-4.58%) | 82,846 |
15 Mar 2021 | INR | 7.95 | 8 | 7.65 | 7.65 | 7.65 | -0.4 (-4.97%) | 89,672 |
12 Mar 2021 | INR | 8.6 | 8.7 | 7.9 | 8.05 | 8.05 | -0.25 (-3.01%) | 173,799 |
10 Mar 2021 | INR | 8.25 | 8.3 | 8 | 8.3 | 8.3 | +0.35 (+4.40%) | 101,808 |
9 Mar 2021 | INR | 8.3 | 8.3 | 7.8 | 7.95 | 7.95 | -0.25 (-3.05%) | 80,555 |
8 Mar 2021 | INR | 8.7 | 8.85 | 8.15 | 8.2 | 8.2 | -0.35 (-4.09%) | 161,137 |
5 Mar 2021 | INR | 9.1 | 9.15 | 8.45 | 8.55 | 8.55 | -0.3 (-3.39%) | 360,528 |
4 Mar 2021 | INR | 8.15 | 8.85 | 8.15 | 8.85 | 8.85 | +0.4 (+4.73%) | 197,267 |
3 Mar 2021 | INR | 8.55 | 8.6 | 8.05 | 8.45 | 8.45 | +0.2 (+2.42%) | 213,924 |
2 Mar 2021 | INR | 7.65 | 8.25 | 7.65 | 8.25 | 8.25 | +0.35 (+4.43%) | 304,649 |
1 Mar 2021 | INR | 8 | 8.4 | 7.7 | 7.9 | 7.9 | -0.1 (-1.25%) | 146,735 |
26 Feb 2021 | INR | 7.4 | 8.05 | 7.4 | 8 | 8 | +0.3 (+3.90%) | 299,147 |
25 Feb 2021 | INR | 7.5 | 7.7 | 7.5 | 7.7 | 7.7 | +0.35 (+4.76%) | 103,436 |
24 Feb 2021 | INR | 7.35 | 7.35 | 7.3 | 7.35 | 7.35 | +0.35 (+5%) | 81,451 |
23 Feb 2021 | INR | 6.5 | 7 | 6.5 | 7 | 7 | +0.3 (+4.48%) | 51,606 |
22 Feb 2021 | INR | 7.2 | 7.2 | 6.7 | 6.7 | 6.7 | -0.35 (-4.96%) | 89,568 |
19 Feb 2021 | INR | 7 | 7.35 | 6.9 | 7.05 | 7.05 | -0.2 (-2.76%) | 239,006 |
18 Feb 2021 | INR | 7.45 | 7.45 | 7.25 | 7.25 | 7.25 | -0.35 (-4.61%) | 81,602 |
17 Feb 2021 | INR | 8.05 | 8.05 | 7.6 | 7.6 | 7.6 | -0.4 (-5%) | 150,039 |
16 Feb 2021 | INR | 8.1 | 8.15 | 7.5 | 8 | 8 | +0.2 (+2.56%) | 316,754 |