Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2021 | INR | 7.23 | 7.51 | 7.14 | 7.51 | 7.51 | +0.35 (+4.89%) | 11,809,649 |
21 May 2021 | INR | 6.95 | 7.22 | 6.95 | 7.16 | 7.16 | +0.27 (+3.92%) | 10,557,209 |
20 May 2021 | INR | 7.07 | 7.1 | 6.76 | 6.89 | 6.89 | -0.11 (-1.57%) | 8,750,157 |
19 May 2021 | INR | 7 | 7.27 | 6.86 | 7 | 7 | +0.07 (+1.01%) | 27,001,816 |
18 May 2021 | INR | 6.63 | 6.93 | 6.45 | 6.93 | 6.93 | +0.33 (+5%) | 17,239,454 |
17 May 2021 | INR | 6.9 | 6.91 | 6.55 | 6.6 | 6.6 | -0.22 (-3.23%) | 11,817,050 |
14 May 2021 | INR | 7.2 | 7.24 | 6.62 | 6.82 | 6.82 | -0.1 (-1.45%) | 17,714,547 |
12 May 2021 | INR | 7.64 | 7.64 | 6.92 | 6.92 | 6.92 | -0.36 (-4.95%) | 55,255,272 |
11 May 2021 | INR | 7.14 | 7.28 | 6.67 | 7.28 | 7.28 | +0.66 (+9.97%) | 29,206,700 |
10 May 2021 | INR | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | +0.6 (+9.97%) | 676,979 |
7 May 2021 | INR | 5.63 | 6.02 | 5.4 | 6.02 | 6.02 | +0.54 (+9.85%) | 18,821,078 |
6 May 2021 | INR | 5.13 | 5.54 | 5.07 | 5.48 | 5.48 | +0.39 (+7.66%) | 20,418,551 |
5 May 2021 | INR | 5.13 | 5.25 | 5.02 | 5.09 | 5.09 | +0.04 (+0.79%) | 12,086,983 |
4 May 2021 | INR | 5.45 | 5.6 | 4.98 | 5.05 | 5.05 | -0.27 (-5.08%) | 21,397,411 |
3 May 2021 | INR | 4.81 | 5.32 | 4.76 | 5.32 | 5.32 | +0.48 (+9.92%) | 32,728,246 |
30 Apr 2021 | INR | 4.58 | 5.13 | 4.52 | 4.84 | 4.84 | +0.17 (+3.64%) | 68,116,515 |
29 Apr 2021 | INR | 4.67 | 4.73 | 4.44 | 4.67 | 4.67 | +0.12 (+2.64%) | 8,523,699 |
28 Apr 2021 | INR | 4.46 | 4.7 | 4.32 | 4.55 | 4.55 | +0.13 (+2.94%) | 6,333,526 |
27 Apr 2021 | INR | 4.48 | 4.5 | 4.4 | 4.42 | 4.42 | -0.02 (-0.45%) | 4,529,606 |
26 Apr 2021 | INR | 4.51 | 4.59 | 4.41 | 4.44 | 4.44 | -0.07 (-1.55%) | 7,143,936 |
23 Apr 2021 | INR | 4.48 | 4.59 | 4.45 | 4.51 | 4.51 | +0.02 (+0.45%) | 5,013,305 |
22 Apr 2021 | INR | 4.57 | 4.67 | 4.45 | 4.49 | 4.49 | -0.07 (-1.54%) | 4,938,736 |
20 Apr 2021 | INR | 4.55 | 4.78 | 4.46 | 4.56 | 4.56 | +0.12 (+2.70%) | 6,306,699 |
19 Apr 2021 | INR | 4.54 | 4.54 | 4.3 | 4.44 | 4.44 | -0.24 (-5.13%) | 5,857,947 |
16 Apr 2021 | INR | 4.41 | 4.75 | 4.29 | 4.68 | 4.68 | +0.27 (+6.12%) | 11,577,998 |
15 Apr 2021 | INR | 4.54 | 4.6 | 4.22 | 4.41 | 4.41 | -0.08 (-1.78%) | 6,824,550 |
13 Apr 2021 | INR | 4.28 | 4.55 | 4.21 | 4.49 | 4.49 | +0.19 (+4.42%) | 9,559,425 |
12 Apr 2021 | INR | 4.63 | 4.64 | 4.3 | 4.3 | 4.3 | -0.47 (-9.85%) | 19,509,755 |
9 Apr 2021 | INR | 4.9 | 4.94 | 4.75 | 4.77 | 4.77 | -0.15 (-3.05%) | 6,761,388 |
8 Apr 2021 | INR | 4.93 | 5.06 | 4.81 | 4.92 | 4.92 | +0.05 (+1.03%) | 8,172,782 |