Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2021 | INR | 9.95 | 10 | 9.25 | 9.55 | 9.55 | -0.45 (-4.50%) | 177,590,000 |
1 Apr 2021 | INR | 9.3 | 10.15 | 9.2 | 10 | 10 | +0.75 (+8.11%) | 249,220,000 |
31 Mar 2021 | INR | 9.25 | 9.8 | 9.1 | 9.25 | 9.25 | +0.05 (+0.54%) | 263,120,000 |
30 Mar 2021 | INR | 9.3 | 9.5 | 9 | 9.2 | 9.2 | +0.1 (+1.10%) | 170,190,000 |
26 Mar 2021 | INR | 9.1 | 9.45 | 9.05 | 9.1 | 9.1 | +0.2 (+2.25%) | 368,340,000 |
25 Mar 2021 | INR | 9.75 | 9.8 | 8.8 | 8.9 | 8.9 | -0.85 (-8.72%) | 585,920,000 |
24 Mar 2021 | INR | 10.05 | 10.05 | 9.7 | 9.75 | 9.75 | -0.35 (-3.47%) | 98,350,000 |
23 Mar 2021 | INR | 10.05 | 10.2 | 9.9 | 10.1 | 10.1 | +0.1 (+1%) | 119,940,000 |
22 Mar 2021 | INR | 9.7 | 10.15 | 9.55 | 10 | 10 | +0.25 (+2.56%) | 141,850,000 |
19 Mar 2021 | INR | 9.9 | 9.95 | 9.55 | 9.75 | 9.75 | -0.15 (-1.52%) | 219,180,000 |
18 Mar 2021 | INR | 10.1 | 10.25 | 9.6 | 9.9 | 9.9 | +0.05 (+0.51%) | 217,580,000 |
17 Mar 2021 | INR | 10.2 | 10.2 | 9.75 | 9.85 | 9.85 | -0.3 (-2.96%) | 182,280,000 |
16 Mar 2021 | INR | 10.1 | 10.75 | 10.05 | 10.15 | 10.15 | +0.1 (+1.00%) | 183,260,000 |
15 Mar 2021 | INR | 10.2 | 10.25 | 9.9 | 10.05 | 10.05 | -0.15 (-1.47%) | 129,570,000 |
12 Mar 2021 | INR | 10.45 | 10.6 | 10.15 | 10.2 | 10.2 | -0.1 (-0.97%) | 185,460,000 |
10 Mar 2021 | INR | 10.2 | 10.4 | 10.1 | 10.3 | 10.3 | +0.2 (+1.98%) | 130,050,000 |
9 Mar 2021 | INR | 10.55 | 10.65 | 9.9 | 10.1 | 10.1 | -0.4 (-3.81%) | 258,920,000 |
8 Mar 2021 | INR | 10.7 | 10.9 | 10.45 | 10.5 | 10.5 | -0.05 (-0.47%) | 165,780,000 |
5 Mar 2021 | INR | 10.9 | 11 | 10.4 | 10.55 | 10.55 | -0.45 (-4.09%) | 294,390,000 |
4 Mar 2021 | INR | 11 | 11.15 | 10.9 | 11 | 11 | -0.15 (-1.35%) | 156,390,000 |
3 Mar 2021 | INR | 11.45 | 11.65 | 11.1 | 11.15 | 11.15 | -0.2 (-1.76%) | 216,750,000 |
2 Mar 2021 | INR | 11.1 | 11.5 | 10.9 | 11.35 | 11.35 | +0.3 (+2.71%) | 292,060,000 |
1 Mar 2021 | INR | 11.4 | 11.45 | 10.9 | 11.05 | 11.05 | -0.25 (-2.21%) | 183,550,000 |
26 Feb 2021 | INR | 11.5 | 11.75 | 11.25 | 11.3 | 11.3 | -0.35 (-3.00%) | 288,640,000 |
25 Feb 2021 | INR | 11.5 | 11.85 | 11.45 | 11.65 | 11.65 | +0.2 (+1.75%) | 205,920,000 |
24 Feb 2021 | INR | 11.15 | 11.6 | 11.1 | 11.45 | 11.45 | +0.45 (+4.09%) | 215,730,000 |
23 Feb 2021 | INR | 10.8 | 11.15 | 10.8 | 11 | 11 | +0.25 (+2.33%) | 228,780,000 |
22 Feb 2021 | INR | 10.9 | 11.25 | 10.65 | 10.75 | 10.75 | -0.15 (-1.38%) | 244,410,000 |
19 Feb 2021 | INR | 11.5 | 11.7 | 10.8 | 10.9 | 10.9 | -0.65 (-5.63%) | 316,180,000 |
18 Feb 2021 | INR | 11.95 | 11.95 | 11.45 | 11.55 | 11.55 | -0.35 (-2.94%) | 197,560,000 |