Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 3.4 | 3.6 | 3.3 | 3.6 | 3.6 | +0.15 (+4.35%) | 43,607,854 |
20 May 2021 | INR | 3.55 | 3.6 | 3.45 | 3.45 | 3.45 | -0.15 (-4.17%) | 29,095,030 |
19 May 2021 | INR | 3.7 | 3.75 | 3.6 | 3.6 | 3.6 | -0.15 (-4%) | 23,696,506 |
18 May 2021 | INR | 3.95 | 3.95 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 31,299,884 |
17 May 2021 | INR | 3.95 | 4.05 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 66,664,842 |
14 May 2021 | INR | 4.1 | 4.1 | 3.8 | 3.9 | 3.9 | -0.05 (-1.27%) | 142,130,225 |
12 May 2021 | INR | 3.8 | 3.95 | 3.5 | 3.95 | 3.95 | +0.35 (+9.72%) | 193,633,095 |
11 May 2021 | INR | 3.3 | 3.6 | 3.2 | 3.6 | 3.6 | +0.3 (+9.09%) | 78,524,438 |
10 May 2021 | INR | 3.05 | 3.3 | 3 | 3.3 | 3.3 | +0.3 (+10%) | 72,492,375 |
7 May 2021 | INR | 3.05 | 3.05 | 2.95 | 3 | 3 | 0.0 (0.0%) | 13,387,181 |
6 May 2021 | INR | 3.05 | 3.05 | 2.95 | 3 | 3 | 0.0 (0.0%) | 9,286,711 |
5 May 2021 | INR | 3.1 | 3.1 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 9,332,178 |
4 May 2021 | INR | 3.15 | 3.2 | 3 | 3.05 | 3.05 | -0.05 (-1.61%) | 11,837,030 |
3 May 2021 | INR | 3.1 | 3.15 | 3 | 3.1 | 3.1 | -0.05 (-1.59%) | 13,574,719 |
30 Apr 2021 | INR | 3.1 | 3.25 | 3 | 3.15 | 3.15 | 0.0 (0.0%) | 31,028,156 |
29 Apr 2021 | INR | 2.95 | 3.15 | 2.85 | 3.15 | 3.15 | +0.25 (+8.62%) | 34,244,866 |
28 Apr 2021 | INR | 2.95 | 3 | 2.85 | 2.9 | 2.9 | 0.0 (0.0%) | 11,524,668 |
27 Apr 2021 | INR | 2.95 | 3 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 12,398,538 |
26 Apr 2021 | INR | 2.95 | 3 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 7,869,181 |
23 Apr 2021 | INR | 3 | 3.05 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 12,477,094 |
22 Apr 2021 | INR | 2.95 | 3 | 2.85 | 3 | 3 | +0.05 (+1.69%) | 13,282,527 |
20 Apr 2021 | INR | 2.95 | 3.1 | 2.9 | 2.95 | 2.95 | +0.05 (+1.72%) | 16,502,082 |
19 Apr 2021 | INR | 2.95 | 3 | 2.85 | 2.9 | 2.9 | -0.2 (-6.45%) | 14,578,660 |
16 Apr 2021 | INR | 3.3 | 3.35 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 19,736,547 |
15 Apr 2021 | INR | 3 | 3.2 | 3 | 3.2 | 3.2 | +0.25 (+8.47%) | 37,879,253 |
13 Apr 2021 | INR | 2.95 | 3 | 2.8 | 2.95 | 2.95 | 0.0 (0.0%) | 21,880,026 |
12 Apr 2021 | INR | 3.15 | 3.15 | 2.9 | 2.95 | 2.95 | -0.25 (-7.81%) | 36,876,691 |
9 Apr 2021 | INR | 3.2 | 3.3 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 21,577,038 |
8 Apr 2021 | INR | 3.25 | 3.4 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 47,307,290 |
7 Apr 2021 | INR | 3.1 | 3.2 | 3 | 3.2 | 3.2 | +0.1 (+3.23%) | 25,171,005 |