Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2021 | INR | 6.75 | 6.8 | 6.6 | 6.7 | 6.7 | +0.05 (+0.75%) | 342,882 |
28 May 2021 | INR | 6.9 | 6.9 | 6.65 | 6.65 | 6.65 | -0.1 (-1.48%) | 354,446 |
27 May 2021 | INR | 6.8 | 7 | 6.65 | 6.75 | 6.75 | 0.0 (0.0%) | 798,838 |
26 May 2021 | INR | 6.85 | 7 | 6.65 | 6.75 | 6.75 | +0.05 (+0.75%) | 430,843 |
25 May 2021 | INR | 6.7 | 6.9 | 6.7 | 6.7 | 6.7 | -0.1 (-1.47%) | 279,050 |
24 May 2021 | INR | 6.9 | 6.9 | 6.7 | 6.8 | 6.8 | +0.05 (+0.74%) | 180,674 |
21 May 2021 | INR | 6.9 | 6.9 | 6.65 | 6.75 | 6.75 | 0.0 (0.0%) | 188,347 |
20 May 2021 | INR | 6.9 | 6.95 | 6.7 | 6.75 | 6.75 | -0.1 (-1.46%) | 280,652 |
19 May 2021 | INR | 6.9 | 6.95 | 6.8 | 6.85 | 6.85 | 0.0 (0.0%) | 245,982 |
18 May 2021 | INR | 7.15 | 7.15 | 6.8 | 6.85 | 6.85 | -0.1 (-1.44%) | 440,257 |
17 May 2021 | INR | 7.05 | 7.4 | 6.9 | 6.95 | 6.95 | 0.0 (0.0%) | 700,177 |
14 May 2021 | INR | 7 | 7.1 | 6.9 | 6.95 | 6.95 | +0.05 (+0.72%) | 221,445 |
12 May 2021 | INR | 7.05 | 7.3 | 6.9 | 6.9 | 6.9 | 0.0 (0.0%) | 413,351 |
11 May 2021 | INR | 7.05 | 7.15 | 6.85 | 6.9 | 6.9 | -0.15 (-2.13%) | 384,407 |
10 May 2021 | INR | 7.25 | 7.25 | 6.8 | 7.05 | 7.05 | -0.05 (-0.70%) | 164,487 |
7 May 2021 | INR | 7.4 | 7.4 | 6.95 | 7.1 | 7.1 | -0.15 (-2.07%) | 210,828 |
6 May 2021 | INR | 7.2 | 7.35 | 6.75 | 7.25 | 7.25 | 0.0 (0.0%) | 98,252 |
5 May 2021 | INR | 7.35 | 7.5 | 7.2 | 7.25 | 7.25 | +0.05 (+0.69%) | 85,687 |
4 May 2021 | INR | 7.25 | 7.35 | 7.05 | 7.2 | 7.2 | -0.05 (-0.69%) | 106,527 |
3 May 2021 | INR | 7.2 | 7.3 | 6.85 | 7.25 | 7.25 | +0.15 (+2.11%) | 75,699 |
30 Apr 2021 | INR | 6.9 | 7.3 | 6.7 | 7.1 | 7.1 | +0.15 (+2.16%) | 97,760 |
29 Apr 2021 | INR | 7.25 | 7.25 | 6.9 | 6.95 | 6.95 | -0.05 (-0.71%) | 76,757 |
28 Apr 2021 | INR | 6.9 | 7.05 | 6.8 | 7 | 7 | +0.1 (+1.45%) | 115,687 |
27 Apr 2021 | INR | 6.9 | 6.95 | 6.75 | 6.9 | 6.9 | +0.1 (+1.47%) | 37,651 |
26 Apr 2021 | INR | 6.7 | 7.05 | 6.7 | 6.8 | 6.8 | 0.0 (0.0%) | 92,988 |
23 Apr 2021 | INR | 6.75 | 6.95 | 6.75 | 6.8 | 6.8 | +0.05 (+0.74%) | 42,079 |
22 Apr 2021 | INR | 6.6 | 7 | 6.6 | 6.75 | 6.75 | +0.15 (+2.27%) | 88,601 |
20 Apr 2021 | INR | 7.1 | 7.1 | 6.25 | 6.6 | 6.6 | -0.25 (-3.65%) | 118,449 |
19 Apr 2021 | INR | 7.1 | 7.1 | 6.45 | 6.85 | 6.85 | 0.0 (0.0%) | 129,600 |
16 Apr 2021 | INR | 7 | 7.3 | 6.7 | 6.85 | 6.85 | 0.0 (0.0%) | 145,759 |