Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 6.57 | 6.74 | 6.45 | 6.59 | 6.59 | +0.14 (+2.17%) | 1,196,268 |
21 May 2021 | INR | 6.74 | 6.88 | 6.25 | 6.45 | 6.45 | -0.27 (-4.02%) | 1,928,498 |
20 May 2021 | INR | 6.61 | 6.93 | 6.61 | 6.72 | 6.72 | -0.07 (-1.03%) | 862,102 |
19 May 2021 | INR | 7.08 | 7.08 | 6.63 | 6.79 | 6.79 | -0.07 (-1.02%) | 1,559,990 |
18 May 2021 | INR | 6.82 | 7.11 | 6.66 | 6.86 | 6.86 | -0.05 (-0.72%) | 1,807,894 |
17 May 2021 | INR | 7.29 | 7.29 | 6.64 | 6.91 | 6.91 | -0.26 (-3.63%) | 2,122,889 |
14 May 2021 | INR | 7.4 | 7.89 | 7.1 | 7.17 | 7.17 | -0.19 (-2.58%) | 3,648,270 |
12 May 2021 | INR | 6.85 | 7.39 | 6.53 | 7.36 | 7.36 | +0.64 (+9.52%) | 7,354,053 |
11 May 2021 | INR | 6.44 | 6.8 | 5.82 | 6.72 | 6.72 | +0.49 (+7.87%) | 2,033,179 |
10 May 2021 | INR | 5.83 | 6.24 | 5.5 | 6.23 | 6.23 | +0.55 (+9.68%) | 1,852,747 |
7 May 2021 | INR | 5.88 | 5.94 | 5.32 | 5.68 | 5.68 | -0.07 (-1.22%) | 1,687,574 |
6 May 2021 | INR | 6.1 | 6.17 | 5.59 | 5.75 | 5.75 | -0.22 (-3.69%) | 1,189,324 |
5 May 2021 | INR | 6.1 | 6.3 | 5.52 | 5.97 | 5.97 | +0.02 (+0.34%) | 868,067 |
4 May 2021 | INR | 6.4 | 6.54 | 5.85 | 5.95 | 5.95 | -0.47 (-7.32%) | 4,912,673 |
3 May 2021 | INR | 6.22 | 6.73 | 6.21 | 6.42 | 6.42 | -0.11 (-1.68%) | 1,203,011 |
30 Apr 2021 | INR | 6.69 | 6.89 | 6.46 | 6.53 | 6.53 | -0.06 (-0.91%) | 3,361,233 |
29 Apr 2021 | INR | 6 | 6.79 | 5.72 | 6.59 | 6.59 | +0.28 (+4.44%) | 5,126,303 |
28 Apr 2021 | INR | 7 | 7.1 | 6.31 | 6.31 | 6.31 | -0.7 (-9.99%) | 3,739,341 |
27 Apr 2021 | INR | 8.35 | 8.35 | 6.86 | 7.01 | 7.01 | -0.61 (-8.01%) | 9,135,481 |
26 Apr 2021 | INR | 7.45 | 7.62 | 7.35 | 7.62 | 7.62 | +0.69 (+9.96%) | 2,531,653 |
23 Apr 2021 | INR | 6.14 | 6.93 | 5.88 | 6.93 | 6.93 | +1.15 (+19.90%) | 10,814,265 |
22 Apr 2021 | INR | 5.2 | 5.85 | 5.15 | 5.78 | 5.78 | +0.9 (+18.44%) | 9,283,634 |
20 Apr 2021 | INR | 4.99 | 5.1 | 4.61 | 4.88 | 4.88 | +0.17 (+3.61%) | 2,483,510 |
19 Apr 2021 | INR | 4.56 | 4.8 | 4.25 | 4.71 | 4.71 | +0.27 (+6.08%) | 433,811 |
16 Apr 2021 | INR | 4.8 | 4.89 | 4.35 | 4.44 | 4.44 | -0.25 (-5.33%) | 589,207 |
15 Apr 2021 | INR | 4.86 | 4.87 | 4.51 | 4.69 | 4.69 | -0.01 (-0.21%) | 810,785 |
13 Apr 2021 | INR | 4.47 | 4.89 | 4.3 | 4.7 | 4.7 | +0.35 (+8.05%) | 716,956 |
12 Apr 2021 | INR | 4.8 | 4.8 | 4.1 | 4.35 | 4.35 | -0.39 (-8.23%) | 676,731 |
9 Apr 2021 | INR | 4.38 | 4.84 | 4.21 | 4.74 | 4.74 | +0.6 (+14.49%) | 1,333,329 |
8 Apr 2021 | INR | 4 | 4.21 | 4 | 4.14 | 4.14 | +0.08 (+1.97%) | 212,620 |