Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 4.2 | 4.3 | 4.05 | 4.05 | 4.05 | -0.15 (-3.57%) | 81,803 |
20 May 2021 | INR | 4.3 | 4.3 | 4.15 | 4.2 | 4.2 | -0.15 (-3.45%) | 121,644 |
19 May 2021 | INR | 4.35 | 4.5 | 4.2 | 4.35 | 4.35 | 0.0 (0.0%) | 100,589 |
18 May 2021 | INR | 4.4 | 4.4 | 4.25 | 4.35 | 4.35 | +0.15 (+3.57%) | 148,235 |
17 May 2021 | INR | 4.15 | 4.2 | 4 | 4.2 | 4.2 | +0.15 (+3.70%) | 86,787 |
14 May 2021 | INR | 4.1 | 4.2 | 3.9 | 4.05 | 4.05 | +0.05 (+1.25%) | 135,019 |
12 May 2021 | INR | 4.1 | 4.1 | 3.85 | 4 | 4 | 0.0 (0.0%) | 135,259 |
11 May 2021 | INR | 4.2 | 4.25 | 4 | 4 | 4 | -0.2 (-4.76%) | 227,369 |
10 May 2021 | INR | 4.2 | 4.3 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 152,409 |
7 May 2021 | INR | 4.1 | 4.1 | 3.95 | 4.1 | 4.1 | +0.15 (+3.80%) | 93,276 |
6 May 2021 | INR | 3.95 | 3.95 | 3.9 | 3.95 | 3.95 | +0.15 (+3.95%) | 34,454 |
5 May 2021 | INR | 3.8 | 3.8 | 3.65 | 3.8 | 3.8 | +0.15 (+4.11%) | 36,410 |
4 May 2021 | INR | 3.55 | 3.65 | 3.5 | 3.65 | 3.65 | +0.15 (+4.29%) | 51,680 |
3 May 2021 | INR | 3.55 | 3.55 | 3.4 | 3.5 | 3.5 | +0.05 (+1.45%) | 54,430 |
30 Apr 2021 | INR | 3.4 | 3.5 | 3.25 | 3.45 | 3.45 | +0.05 (+1.47%) | 102,970 |
29 Apr 2021 | INR | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.05 (-1.45%) | 31,850 |
28 Apr 2021 | INR | 3.45 | 3.6 | 3.35 | 3.45 | 3.45 | -0.05 (-1.43%) | 84,967 |
27 Apr 2021 | INR | 3.5 | 3.6 | 3.4 | 3.5 | 3.5 | 0.0 (0.0%) | 94,322 |
26 Apr 2021 | INR | 3.65 | 3.65 | 3.4 | 3.5 | 3.5 | -0.05 (-1.41%) | 84,985 |
23 Apr 2021 | INR | 3.6 | 3.65 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 25,356 |
22 Apr 2021 | INR | 3.65 | 3.75 | 3.5 | 3.5 | 3.5 | -0.15 (-4.11%) | 39,727 |
20 Apr 2021 | INR | 3.7 | 3.7 | 3.5 | 3.65 | 3.65 | +0.05 (+1.39%) | 20,724 |
19 Apr 2021 | INR | 3.75 | 3.85 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 46,094 |
16 Apr 2021 | INR | 3.75 | 3.85 | 3.65 | 3.75 | 3.75 | 0.0 (0.0%) | 18,586 |
15 Apr 2021 | INR | 3.8 | 3.8 | 3.55 | 3.75 | 3.75 | +0.05 (+1.35%) | 23,298 |
13 Apr 2021 | INR | 3.75 | 3.85 | 3.65 | 3.7 | 3.7 | -0.1 (-2.63%) | 18,817 |
12 Apr 2021 | INR | 3.8 | 4 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 39,814 |
9 Apr 2021 | INR | 3.95 | 4.05 | 3.8 | 4 | 4 | +0.1 (+2.56%) | 37,791 |
8 Apr 2021 | INR | 3.9 | 4 | 3.75 | 3.9 | 3.9 | 0.0 (0.0%) | 25,386 |
7 Apr 2021 | INR | 3.9 | 3.95 | 3.7 | 3.9 | 3.9 | +0.1 (+2.63%) | 28,646 |