Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 11.8 | 11.8 | 11.35 | 11.55 | 11.55 | -0.05 (-0.43%) | 74,575 |
21 May 2021 | INR | 11.5 | 11.8 | 11.5 | 11.6 | 11.6 | +0.1 (+0.87%) | 33,289 |
20 May 2021 | INR | 11.4 | 11.85 | 11.4 | 11.5 | 11.5 | -0.2 (-1.71%) | 55,215 |
19 May 2021 | INR | 11.7 | 11.95 | 11.5 | 11.7 | 11.7 | -0.05 (-0.43%) | 98,446 |
18 May 2021 | INR | 11.8 | 12.25 | 11.5 | 11.75 | 11.75 | -0.25 (-2.08%) | 143,460 |
17 May 2021 | INR | 12.05 | 12.2 | 11.75 | 12 | 12 | -0.05 (-0.41%) | 45,556 |
14 May 2021 | INR | 12.35 | 12.35 | 11.6 | 12.05 | 12.05 | -0.05 (-0.41%) | 124,907 |
12 May 2021 | INR | 12 | 12.25 | 11.5 | 12.1 | 12.1 | +0.4 (+3.42%) | 96,156 |
11 May 2021 | INR | 11.8 | 12 | 11.3 | 11.7 | 11.7 | -0.1 (-0.85%) | 138,269 |
10 May 2021 | INR | 12.4 | 12.4 | 11.7 | 11.8 | 11.8 | -0.35 (-2.88%) | 86,048 |
7 May 2021 | INR | 11.85 | 12.7 | 11.85 | 12.15 | 12.15 | -0.2 (-1.62%) | 120,439 |
6 May 2021 | INR | 12.7 | 13 | 12.35 | 12.35 | 12.35 | -0.65 (-5%) | 105,650 |
5 May 2021 | INR | 12.7 | 13.6 | 12.7 | 13 | 13 | +0.2 (+1.56%) | 147,815 |
4 May 2021 | INR | 14.1 | 14.1 | 12.4 | 12.8 | 12.8 | -0.75 (-5.54%) | 280,025 |
3 May 2021 | INR | 12.7 | 13.7 | 12 | 13.55 | 13.55 | +0.85 (+6.69%) | 547,287 |
30 Apr 2021 | INR | 13.4 | 13.65 | 12.35 | 12.7 | 12.7 | -0.3 (-2.31%) | 356,679 |
29 Apr 2021 | INR | 14.9 | 15 | 12.85 | 13 | 13 | -1.25 (-8.77%) | 1,136,862 |
28 Apr 2021 | INR | 12.9 | 14.25 | 12.5 | 14.25 | 14.25 | +2.35 (+19.75%) | 4,265,908 |
27 Apr 2021 | INR | 10 | 11.9 | 9.9 | 11.9 | 11.9 | +1.95 (+19.60%) | 319,997 |
26 Apr 2021 | INR | 10.2 | 10.2 | 9.55 | 9.95 | 9.95 | +0.1 (+1.02%) | 46,652 |
23 Apr 2021 | INR | 9.35 | 9.95 | 9.35 | 9.85 | 9.85 | +0.45 (+4.79%) | 78,749 |
22 Apr 2021 | INR | 9.65 | 9.75 | 9.25 | 9.4 | 9.4 | +0.15 (+1.62%) | 70,845 |
20 Apr 2021 | INR | 9.25 | 9.55 | 9.2 | 9.25 | 9.25 | 0.0 (0.0%) | 94,507 |
19 Apr 2021 | INR | 9.3 | 9.6 | 9.1 | 9.25 | 9.25 | -0.2 (-2.12%) | 28,195 |
16 Apr 2021 | INR | 9.6 | 9.9 | 9.4 | 9.45 | 9.45 | -0.3 (-3.08%) | 75,621 |
15 Apr 2021 | INR | 9.75 | 9.95 | 9.55 | 9.75 | 9.75 | -0.2 (-2.01%) | 50,306 |
13 Apr 2021 | INR | 9.8 | 10.05 | 9.5 | 9.95 | 9.95 | +0.05 (+0.51%) | 52,376 |
12 Apr 2021 | INR | 10.15 | 10.15 | 9.25 | 9.9 | 9.9 | -0.05 (-0.50%) | 47,059 |
9 Apr 2021 | INR | 10.15 | 10.5 | 9.9 | 9.95 | 9.95 | -0.1 (-1.00%) | 109,983 |
8 Apr 2021 | INR | 10.25 | 10.45 | 10 | 10.05 | 10.05 | 0.0 (0.0%) | 29,562 |