Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 8.56 | 8.68 | 8.52 | 8.6 | 8.6 | +0.03 (+0.35%) | 32,900,729 |
21 May 2021 | INR | 8.45 | 8.69 | 8.42 | 8.57 | 8.57 | +0.17 (+2.02%) | 38,187,688 |
20 May 2021 | INR | 8.5 | 8.5 | 8.35 | 8.4 | 8.4 | -0.03 (-0.36%) | 23,795,097 |
19 May 2021 | INR | 8.51 | 8.68 | 8.4 | 8.43 | 8.43 | -0.14 (-1.63%) | 32,357,164 |
18 May 2021 | INR | 8.6 | 8.68 | 8.51 | 8.57 | 8.57 | +0.01 (+0.12%) | 29,901,012 |
17 May 2021 | INR | 8.73 | 8.73 | 8.51 | 8.56 | 8.56 | -0.08 (-0.93%) | 24,802,420 |
14 May 2021 | INR | 8.98 | 9.07 | 8.56 | 8.64 | 8.64 | -0.15 (-1.71%) | 46,667,118 |
12 May 2021 | INR | 8.16 | 9.15 | 8.15 | 8.79 | 8.79 | +0.69 (+8.52%) | 149,469,647 |
11 May 2021 | INR | 8.11 | 8.2 | 8.06 | 8.1 | 8.1 | -0.1 (-1.22%) | 36,574,995 |
10 May 2021 | INR | 8.29 | 8.3 | 8.05 | 8.2 | 8.2 | -0.08 (-0.97%) | 42,075,227 |
7 May 2021 | INR | 8.36 | 8.37 | 8.2 | 8.28 | 8.28 | -0.03 (-0.36%) | 41,069,516 |
6 May 2021 | INR | 8.39 | 8.41 | 8.26 | 8.31 | 8.31 | -0.06 (-0.72%) | 21,406,925 |
5 May 2021 | INR | 8.33 | 8.43 | 8.28 | 8.37 | 8.37 | +0.1 (+1.21%) | 22,891,517 |
4 May 2021 | INR | 8.48 | 8.56 | 8.21 | 8.27 | 8.27 | -0.18 (-2.13%) | 43,896,061 |
3 May 2021 | INR | 8.25 | 8.53 | 8.25 | 8.45 | 8.45 | +0.09 (+1.08%) | 30,833,621 |
30 Apr 2021 | INR | 8.36 | 8.59 | 8.31 | 8.36 | 8.36 | -0.04 (-0.48%) | 24,655,971 |
29 Apr 2021 | INR | 8.68 | 8.73 | 8.35 | 8.4 | 8.4 | -0.26 (-3.00%) | 55,082,361 |
28 Apr 2021 | INR | 8.75 | 8.85 | 8.59 | 8.66 | 8.66 | -0.04 (-0.46%) | 31,377,177 |
27 Apr 2021 | INR | 8.47 | 8.74 | 8.46 | 8.7 | 8.7 | +0.22 (+2.59%) | 31,514,968 |
26 Apr 2021 | INR | 8.52 | 8.56 | 8.44 | 8.48 | 8.48 | 0.0 (0.0%) | 32,830,656 |
23 Apr 2021 | INR | 8.42 | 8.6 | 8.3 | 8.48 | 8.48 | +0.03 (+0.36%) | 32,030,312 |
22 Apr 2021 | INR | 8.44 | 8.64 | 8.37 | 8.45 | 8.45 | +0.02 (+0.24%) | 27,203,131 |
20 Apr 2021 | INR | 8.5 | 8.64 | 8.31 | 8.43 | 8.43 | -0.05 (-0.59%) | 31,967,543 |
19 Apr 2021 | INR | 8.65 | 8.65 | 8.3 | 8.48 | 8.48 | -0.35 (-3.96%) | 27,690,612 |
16 Apr 2021 | INR | 8.81 | 8.95 | 8.8 | 8.83 | 8.83 | -0.1 (-1.12%) | 20,645,003 |
15 Apr 2021 | INR | 8.95 | 9.09 | 8.68 | 8.93 | 8.93 | -0.02 (-0.22%) | 35,534,784 |
13 Apr 2021 | INR | 8.8 | 8.99 | 8.8 | 8.95 | 8.95 | +0.19 (+2.17%) | 37,175,688 |
12 Apr 2021 | INR | 9.22 | 9.27 | 8.62 | 8.76 | 8.76 | -0.67 (-7.10%) | 73,649,945 |
9 Apr 2021 | INR | 9.43 | 9.67 | 9.38 | 9.43 | 9.43 | 0.0 (0.0%) | 31,328,206 |
8 Apr 2021 | INR | 9.85 | 9.94 | 9.37 | 9.43 | 9.43 | -0.34 (-3.48%) | 46,952,299 |