Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 8.45 | 8.5 | 8.35 | 8.4 | 8.4 | -0.05 (-0.59%) | 67,890,000 |
19 May 2021 | INR | 8.5 | 8.7 | 8.4 | 8.45 | 8.45 | -0.1 (-1.17%) | 87,320,000 |
18 May 2021 | INR | 8.6 | 8.7 | 8.5 | 8.55 | 8.55 | 0.0 (0.0%) | 70,100,000 |
17 May 2021 | INR | 8.7 | 8.75 | 8.5 | 8.55 | 8.55 | -0.1 (-1.16%) | 78,210,000 |
14 May 2021 | INR | 9 | 9.1 | 8.55 | 8.65 | 8.65 | -0.15 (-1.70%) | 171,520,000 |
12 May 2021 | INR | 8.15 | 9.15 | 8.1 | 8.8 | 8.8 | +0.7 (+8.64%) | 397,880,000 |
11 May 2021 | INR | 8.15 | 8.2 | 8.05 | 8.1 | 8.1 | -0.1 (-1.22%) | 86,020,000 |
10 May 2021 | INR | 8.3 | 8.3 | 8.05 | 8.2 | 8.2 | -0.1 (-1.20%) | 173,570,000 |
7 May 2021 | INR | 8.35 | 8.4 | 8.2 | 8.3 | 8.3 | 0.0 (0.0%) | 108,570,000 |
6 May 2021 | INR | 8.4 | 8.45 | 8.25 | 8.3 | 8.3 | -0.05 (-0.60%) | 60,140,000 |
5 May 2021 | INR | 8.3 | 8.45 | 8.25 | 8.35 | 8.35 | +0.1 (+1.21%) | 81,860,000 |
4 May 2021 | INR | 8.45 | 8.55 | 8.2 | 8.25 | 8.25 | -0.2 (-2.37%) | 130,270,000 |
3 May 2021 | INR | 8.3 | 8.55 | 8.25 | 8.45 | 8.45 | +0.1 (+1.20%) | 88,910,000 |
30 Apr 2021 | INR | 8.35 | 8.6 | 8.3 | 8.35 | 8.35 | -0.05 (-0.60%) | 98,170,000 |
29 Apr 2021 | INR | 8.7 | 8.75 | 8.35 | 8.4 | 8.4 | -0.25 (-2.89%) | 155,610,000 |
28 Apr 2021 | INR | 8.75 | 8.85 | 8.6 | 8.65 | 8.65 | -0.05 (-0.57%) | 102,880,000 |
27 Apr 2021 | INR | 8.45 | 8.75 | 8.45 | 8.7 | 8.7 | +0.25 (+2.96%) | 107,540,000 |
26 Apr 2021 | INR | 8.55 | 8.6 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 55,860,000 |
23 Apr 2021 | INR | 8.4 | 8.55 | 8.35 | 8.45 | 8.45 | 0.0 (0.0%) | 61,570,000 |
22 Apr 2021 | INR | 8.45 | 8.65 | 8.35 | 8.45 | 8.45 | 0.0 (0.0%) | 121,410,000 |
20 Apr 2021 | INR | 8.5 | 8.65 | 8.3 | 8.45 | 8.45 | 0.0 (0.0%) | 92,340,000 |
19 Apr 2021 | INR | 8.6 | 8.6 | 8.3 | 8.45 | 8.45 | -0.4 (-4.52%) | 132,330,000 |
16 Apr 2021 | INR | 8.9 | 8.95 | 8.8 | 8.85 | 8.85 | -0.1 (-1.12%) | 72,800,000 |
15 Apr 2021 | INR | 8.9 | 9.1 | 8.65 | 8.95 | 8.95 | 0.0 (0.0%) | 155,090,000 |
13 Apr 2021 | INR | 8.85 | 9 | 8.8 | 8.95 | 8.95 | +0.2 (+2.29%) | 121,410,000 |
12 Apr 2021 | INR | 9.3 | 9.3 | 8.6 | 8.75 | 8.75 | -0.65 (-6.91%) | 230,870,000 |
9 Apr 2021 | INR | 9.45 | 9.7 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 98,860,000 |
8 Apr 2021 | INR | 9.85 | 9.95 | 9.35 | 9.4 | 9.4 | -0.35 (-3.59%) | 174,460,000 |
7 Apr 2021 | INR | 9.9 | 10 | 9.7 | 9.75 | 9.75 | +0.05 (+0.52%) | 163,020,000 |
6 Apr 2021 | INR | 9.5 | 9.9 | 9.45 | 9.7 | 9.7 | +0.15 (+1.57%) | 200,560,000 |