Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2021 | INR | 8.7 | 8.7 | 8.4 | 8.5 | 8.5 | -0.15 (-1.73%) | 24,100 |
18 May 2021 | INR | 8.6 | 8.7 | 8.25 | 8.65 | 8.65 | +0.15 (+1.76%) | 41,667 |
17 May 2021 | INR | 8.8 | 8.8 | 8.3 | 8.5 | 8.5 | 0.0 (0.0%) | 21,464 |
14 May 2021 | INR | 8.4 | 8.6 | 8.2 | 8.5 | 8.5 | +0.25 (+3.03%) | 38,798 |
12 May 2021 | INR | 8.15 | 8.4 | 8.15 | 8.25 | 8.25 | +0.15 (+1.85%) | 15,922 |
11 May 2021 | INR | 8.3 | 8.3 | 8.05 | 8.1 | 8.1 | -0.05 (-0.61%) | 32,853 |
10 May 2021 | INR | 8.25 | 8.35 | 7.9 | 8.15 | 8.15 | -0.15 (-1.81%) | 67,479 |
7 May 2021 | INR | 8.45 | 8.45 | 8.2 | 8.3 | 8.3 | -0.15 (-1.78%) | 20,537 |
6 May 2021 | INR | 8.35 | 8.55 | 8.3 | 8.45 | 8.45 | +0.05 (+0.60%) | 9,895 |
5 May 2021 | INR | 8.65 | 8.65 | 8.3 | 8.4 | 8.4 | -0.05 (-0.59%) | 23,032 |
4 May 2021 | INR | 8.7 | 8.8 | 8.4 | 8.45 | 8.45 | 0.0 (0.0%) | 19,324 |
3 May 2021 | INR | 8.3 | 8.7 | 8.3 | 8.45 | 8.45 | -0.2 (-2.31%) | 12,845 |
30 Apr 2021 | INR | 8.55 | 8.8 | 8.55 | 8.65 | 8.65 | -0.05 (-0.57%) | 48,746 |
29 Apr 2021 | INR | 8.5 | 8.85 | 8.4 | 8.7 | 8.7 | +0.1 (+1.16%) | 27,076 |
28 Apr 2021 | INR | 8.35 | 8.6 | 8.35 | 8.6 | 8.6 | +0.1 (+1.18%) | 26,527 |
27 Apr 2021 | INR | 8.4 | 8.6 | 8.4 | 8.5 | 8.5 | -0.15 (-1.73%) | 27,469 |
26 Apr 2021 | INR | 8.75 | 8.75 | 8.15 | 8.65 | 8.65 | +0.3 (+3.59%) | 23,676 |
23 Apr 2021 | INR | 8.25 | 8.6 | 8.1 | 8.35 | 8.35 | -0.05 (-0.60%) | 23,030 |
22 Apr 2021 | INR | 8.85 | 8.85 | 8.15 | 8.4 | 8.4 | -0.15 (-1.75%) | 36,051 |
20 Apr 2021 | INR | 8.9 | 8.9 | 8.35 | 8.55 | 8.55 | 0.0 (0.0%) | 15,108 |
19 Apr 2021 | INR | 9 | 9 | 8.45 | 8.55 | 8.55 | -0.3 (-3.39%) | 14,631 |
16 Apr 2021 | INR | 8.2 | 8.9 | 8.1 | 8.85 | 8.85 | +0.35 (+4.12%) | 38,166 |
15 Apr 2021 | INR | 8.65 | 8.8 | 8.25 | 8.5 | 8.5 | -0.15 (-1.73%) | 41,422 |
13 Apr 2021 | INR | 9 | 9 | 8.55 | 8.65 | 8.65 | -0.35 (-3.89%) | 62,908 |
12 Apr 2021 | INR | 9 | 9.6 | 9 | 9 | 9 | -0.45 (-4.76%) | 36,810 |
9 Apr 2021 | INR | 10 | 10 | 9.3 | 9.45 | 9.45 | -0.1 (-1.05%) | 93,079 |
8 Apr 2021 | INR | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | +0.45 (+4.95%) | 26,750 |
7 Apr 2021 | INR | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | +0.4 (+4.60%) | 30,082 |
6 Apr 2021 | INR | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | +0.4 (+4.82%) | 18,484 |
5 Apr 2021 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.35 (+4.40%) | 27,017 |