Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2021 | INR | 4.55 | 4.55 | 4.3 | 4.4 | 4.4 | -0.15 (-3.30%) | 3,023 |
29 Apr 2021 | INR | 4.7 | 4.85 | 4.45 | 4.55 | 4.55 | +0.05 (+1.11%) | 11,229 |
28 Apr 2021 | INR | 4.65 | 4.65 | 4.45 | 4.5 | 4.5 | +0.05 (+1.12%) | 1,562 |
27 Apr 2021 | INR | 4.35 | 4.65 | 4.35 | 4.45 | 4.45 | -0.05 (-1.11%) | 4,093 |
26 Apr 2021 | INR | 4.75 | 4.75 | 4.35 | 4.5 | 4.5 | -0.1 (-2.17%) | 10,387 |
23 Apr 2021 | INR | 4.5 | 4.7 | 4.3 | 4.6 | 4.6 | -0.1 (-2.13%) | 21,388 |
22 Apr 2021 | INR | 4.5 | 4.9 | 4.5 | 4.7 | 4.7 | +0.2 (+4.44%) | 4,451 |
20 Apr 2021 | INR | 4.7 | 4.7 | 4.35 | 4.5 | 4.5 | -0.2 (-4.26%) | 9,037 |
19 Apr 2021 | INR | 4.95 | 4.95 | 4.55 | 4.7 | 4.7 | -0.25 (-5.05%) | 2,462 |
16 Apr 2021 | INR | 5.2 | 5.2 | 4.35 | 4.95 | 4.95 | +0.15 (+3.13%) | 14,254 |
15 Apr 2021 | INR | 4.75 | 5.2 | 4.55 | 4.8 | 4.8 | +0.05 (+1.05%) | 4,824 |
13 Apr 2021 | INR | 4.8 | 4.8 | 4.25 | 4.75 | 4.75 | +0.05 (+1.06%) | 2,153 |
12 Apr 2021 | INR | 4.9 | 4.9 | 4.3 | 4.7 | 4.7 | 0.0 (0.0%) | 4,721 |
9 Apr 2021 | INR | 5.05 | 5.05 | 4.45 | 4.7 | 4.7 | -0.2 (-4.08%) | 12,765 |
8 Apr 2021 | INR | 4.9 | 5 | 4.6 | 4.9 | 4.9 | 0.0 (0.0%) | 2,216 |
7 Apr 2021 | INR | 5.1 | 5.1 | 4.8 | 4.9 | 4.9 | 0.0 (0.0%) | 1,023 |
6 Apr 2021 | INR | 4.7 | 4.9 | 4.6 | 4.9 | 4.9 | +0.2 (+4.26%) | 17,666 |
5 Apr 2021 | INR | 4.75 | 4.75 | 4.6 | 4.7 | 4.7 | -0.1 (-2.08%) | 19,740 |
1 Apr 2021 | INR | 4.75 | 4.85 | 4.55 | 4.8 | 4.8 | +0.05 (+1.05%) | 26,859 |
31 Mar 2021 | INR | 4.8 | 4.9 | 4.75 | 4.75 | 4.75 | -0.25 (-5%) | 22,653 |
30 Mar 2021 | INR | 4.95 | 5.2 | 4.85 | 5 | 5 | 0.0 (0.0%) | 16,173 |
26 Mar 2021 | INR | 5.25 | 5.25 | 4.9 | 5 | 5 | -0.05 (-0.99%) | 3,999 |
25 Mar 2021 | INR | 5.2 | 5.5 | 5.05 | 5.05 | 5.05 | -0.2 (-3.81%) | 6,250 |
24 Mar 2021 | INR | 5.2 | 5.5 | 5.15 | 5.25 | 5.25 | -0.1 (-1.87%) | 2,955 |
23 Mar 2021 | INR | 5.2 | 5.55 | 5.2 | 5.35 | 5.35 | -0.05 (-0.93%) | 2,593 |
22 Mar 2021 | INR | 5.4 | 5.75 | 5.4 | 5.4 | 5.4 | -0.25 (-4.42%) | 5,505 |
19 Mar 2021 | INR | 5.45 | 5.7 | 5.3 | 5.65 | 5.65 | +0.2 (+3.67%) | 41,667 |
18 Mar 2021 | INR | 5.6 | 5.6 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 941 |
17 Mar 2021 | INR | 5.7 | 5.8 | 5.35 | 5.55 | 5.55 | 0.0 (0.0%) | 9,812 |
16 Mar 2021 | INR | 5.6 | 5.7 | 5.3 | 5.55 | 5.55 | +0.05 (+0.91%) | 5,021 |