Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2021 | INR | 7.65 | 7.9 | 7.3 | 7.4 | 7.4 | +0.15 (+2.07%) | 22,980,077 |
5 Apr 2021 | INR | 6.85 | 7.25 | 6.8 | 7.25 | 7.25 | +0.65 (+9.85%) | 17,623,226 |
1 Apr 2021 | INR | 6.2 | 6.6 | 6.1 | 6.6 | 6.6 | +0.6 (+10%) | 4,963,091 |
31 Mar 2021 | INR | 6.05 | 6.15 | 5.9 | 6 | 6 | -0.1 (-1.64%) | 7,982,442 |
30 Mar 2021 | INR | 6.6 | 6.7 | 6 | 6.1 | 6.1 | -0.4 (-6.15%) | 9,611,434 |
26 Mar 2021 | INR | 6.85 | 7 | 6.45 | 6.5 | 6.5 | -0.25 (-3.70%) | 6,205,715 |
25 Mar 2021 | INR | 6.95 | 6.95 | 6.5 | 6.75 | 6.75 | -0.2 (-2.88%) | 4,989,887 |
24 Mar 2021 | INR | 7.25 | 7.3 | 6.9 | 6.95 | 6.95 | -0.3 (-4.14%) | 2,860,369 |
23 Mar 2021 | INR | 7.15 | 7.6 | 7.15 | 7.25 | 7.25 | +0.25 (+3.57%) | 6,379,242 |
22 Mar 2021 | INR | 6.5 | 7 | 6.45 | 7 | 7 | +0.6 (+9.38%) | 9,400,995 |
19 Mar 2021 | INR | 6.45 | 6.55 | 6.4 | 6.4 | 6.4 | -0.7 (-9.86%) | 12,572,414 |
18 Mar 2021 | INR | 7.45 | 7.55 | 7.05 | 7.1 | 7.1 | -0.35 (-4.70%) | 3,990,638 |
17 Mar 2021 | INR | 7.6 | 7.65 | 7.35 | 7.45 | 7.45 | -0.2 (-2.61%) | 3,514,883 |
16 Mar 2021 | INR | 7.75 | 7.8 | 7.6 | 7.65 | 7.65 | -0.05 (-0.65%) | 1,786,274 |
15 Mar 2021 | INR | 7.85 | 7.85 | 7.6 | 7.7 | 7.7 | -0.05 (-0.65%) | 3,189,809 |
12 Mar 2021 | INR | 7.9 | 8 | 7.7 | 7.75 | 7.75 | -0.15 (-1.90%) | 3,273,317 |
10 Mar 2021 | INR | 7.8 | 8.1 | 7.65 | 7.9 | 7.9 | +0.1 (+1.28%) | 5,077,106 |
9 Mar 2021 | INR | 7.9 | 7.95 | 7.75 | 7.8 | 7.8 | -0.1 (-1.27%) | 2,898,329 |
8 Mar 2021 | INR | 7.9 | 7.95 | 7.8 | 7.9 | 7.9 | +0.05 (+0.64%) | 3,083,854 |
5 Mar 2021 | INR | 7.95 | 8 | 7.8 | 7.85 | 7.85 | -0.1 (-1.26%) | 3,541,745 |
4 Mar 2021 | INR | 7.95 | 8.1 | 7.9 | 7.95 | 7.95 | 0.0 (0.0%) | 4,896,393 |
3 Mar 2021 | INR | 7.95 | 8 | 7.9 | 7.95 | 7.95 | 0.0 (0.0%) | 3,510,388 |
2 Mar 2021 | INR | 8 | 8.05 | 7.9 | 7.95 | 7.95 | 0.0 (0.0%) | 2,264,687 |
1 Mar 2021 | INR | 8.05 | 8.15 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 4,320,399 |
26 Feb 2021 | INR | 7.95 | 8.45 | 7.8 | 8 | 8 | +0.05 (+0.63%) | 7,418,203 |
25 Feb 2021 | INR | 8.05 | 8.05 | 7.9 | 7.95 | 7.95 | 0.0 (0.0%) | 8,421,108 |
24 Feb 2021 | INR | 7.85 | 8.1 | 7.8 | 7.95 | 7.95 | +0.1 (+1.27%) | 3,272,580 |
23 Feb 2021 | INR | 7.9 | 8 | 7.8 | 7.85 | 7.85 | 0.0 (0.0%) | 3,128,104 |
22 Feb 2021 | INR | 8.2 | 8.3 | 7.5 | 7.85 | 7.85 | -0.3 (-3.68%) | 10,497,352 |
19 Feb 2021 | INR | 8.15 | 8.3 | 8.05 | 8.15 | 8.15 | +0.05 (+0.62%) | 5,073,192 |