Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2021 | INR | 7 | 7 | 6.4 | 7 | 7 | +0.3 (+4.48%) | 17,926 |
19 May 2021 | INR | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | +0.3 (+4.69%) | 1,598 |
18 May 2021 | INR | 6.3 | 6.4 | 6.3 | 6.4 | 6.4 | +0.3 (+4.92%) | 3,381 |
17 May 2021 | INR | 6.1 | 6.1 | 6 | 6.1 | 6.1 | +0.25 (+4.27%) | 5,292 |
14 May 2021 | INR | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | +0.25 (+4.46%) | 7,450 |
12 May 2021 | INR | 5.25 | 5.6 | 5.25 | 5.6 | 5.6 | +0.25 (+4.67%) | 2,670 |
11 May 2021 | INR | 5.25 | 5.35 | 5 | 5.35 | 5.35 | +0.25 (+4.90%) | 11,280 |
10 May 2021 | INR | 5.35 | 5.35 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 12,650 |
7 May 2021 | INR | 5.1 | 5.35 | 5.1 | 5.35 | 5.35 | +0.15 (+2.88%) | 3,640 |
6 May 2021 | INR | 5.05 | 5.3 | 4.95 | 5.2 | 5.2 | +0.05 (+0.97%) | 6,123 |
5 May 2021 | INR | 5.4 | 5.45 | 5 | 5.15 | 5.15 | -0.05 (-0.96%) | 3,012 |
4 May 2021 | INR | 5.65 | 5.65 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 32,168 |
3 May 2021 | INR | 5 | 5.4 | 4.95 | 5.4 | 5.4 | +0.25 (+4.85%) | 6,732 |
30 Apr 2021 | INR | 5.5 | 5.5 | 5.1 | 5.15 | 5.15 | -0.1 (-1.90%) | 1,903 |
29 Apr 2021 | INR | 4.8 | 5.25 | 4.8 | 5.25 | 5.25 | +0.25 (+5%) | 25,126 |
28 Apr 2021 | INR | 4.75 | 5.15 | 4.75 | 5 | 5 | 0.0 (0.0%) | 16,386 |
27 Apr 2021 | INR | 5.05 | 5.2 | 5 | 5 | 5 | -0.25 (-4.76%) | 10,427 |
26 Apr 2021 | INR | 5.5 | 5.65 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 19,036 |
23 Apr 2021 | INR | 5.25 | 5.5 | 5.25 | 5.5 | 5.5 | +0.25 (+4.76%) | 16,770 |
22 Apr 2021 | INR | 5.7 | 5.7 | 5.2 | 5.25 | 5.25 | -0.2 (-3.67%) | 2,655 |
20 Apr 2021 | INR | 5.45 | 5.45 | 5.25 | 5.45 | 5.45 | +0.25 (+4.81%) | 8,132 |
19 Apr 2021 | INR | 5.4 | 5.6 | 5.15 | 5.2 | 5.2 | -0.2 (-3.70%) | 11,010 |
16 Apr 2021 | INR | 5.5 | 5.5 | 5.05 | 5.4 | 5.4 | +0.15 (+2.86%) | 14,513 |
15 Apr 2021 | INR | 5.35 | 5.6 | 5.2 | 5.25 | 5.25 | -0.1 (-1.87%) | 11,275 |
13 Apr 2021 | INR | 5.3 | 5.5 | 5 | 5.35 | 5.35 | +0.1 (+1.90%) | 21,159 |
12 Apr 2021 | INR | 5.25 | 5.4 | 5.1 | 5.25 | 5.25 | -0.05 (-0.94%) | 5,242 |
9 Apr 2021 | INR | 5.25 | 5.65 | 5.25 | 5.3 | 5.3 | -0.2 (-3.64%) | 17,142 |
8 Apr 2021 | INR | 5.3 | 5.55 | 5.05 | 5.5 | 5.5 | +0.2 (+3.77%) | 17,157 |
7 Apr 2021 | INR | 5.5 | 5.55 | 5.25 | 5.3 | 5.3 | -0.2 (-3.64%) | 4,274 |
6 Apr 2021 | INR | 5.25 | 5.5 | 5.25 | 5.5 | 5.5 | +0.25 (+4.76%) | 7,966 |