Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | INR | 10.75 | 12.35 | 10.05 | 12.3 | 12.3 | +2 (+19.42%) | 804,426 |
24 May 2021 | INR | 10.85 | 10.85 | 10 | 10.3 | 10.3 | -0.3 (-2.83%) | 60,134 |
21 May 2021 | INR | 10.75 | 11.25 | 10.15 | 10.6 | 10.6 | -0.15 (-1.40%) | 81,317 |
20 May 2021 | INR | 11.05 | 11.4 | 10.15 | 10.75 | 10.75 | -0.15 (-1.38%) | 194,021 |
19 May 2021 | INR | 9.75 | 11.35 | 9.4 | 10.9 | 10.9 | +1.35 (+14.14%) | 511,706 |
18 May 2021 | INR | 9.55 | 9.75 | 9.3 | 9.55 | 9.55 | +0.1 (+1.06%) | 31,289 |
17 May 2021 | INR | 9.8 | 9.8 | 9.25 | 9.45 | 9.45 | 0.0 (0.0%) | 29,754 |
14 May 2021 | INR | 9.85 | 9.85 | 9.3 | 9.45 | 9.45 | -0.05 (-0.53%) | 32,697 |
12 May 2021 | INR | 9.7 | 9.9 | 9.05 | 9.5 | 9.5 | +0.15 (+1.60%) | 81,531 |
11 May 2021 | INR | 9.15 | 9.95 | 8.55 | 9.35 | 9.35 | +0.2 (+2.19%) | 202,360 |
10 May 2021 | INR | 8.45 | 9.95 | 8.35 | 9.15 | 9.15 | +0.7 (+8.28%) | 68,030 |
7 May 2021 | INR | 8.45 | 8.75 | 8.35 | 8.45 | 8.45 | +0.05 (+0.60%) | 19,287 |
6 May 2021 | INR | 8.35 | 8.5 | 8.1 | 8.4 | 8.4 | +0.25 (+3.07%) | 43,433 |
5 May 2021 | INR | 8.1 | 8.4 | 8.1 | 8.15 | 8.15 | -0.1 (-1.21%) | 3,649 |
4 May 2021 | INR | 8.4 | 8.4 | 8.2 | 8.25 | 8.25 | 0.0 (0.0%) | 10,100 |
3 May 2021 | INR | 8.1 | 8.7 | 8.1 | 8.25 | 8.25 | -0.15 (-1.79%) | 16,780 |
30 Apr 2021 | INR | 8.35 | 8.7 | 8.25 | 8.4 | 8.4 | -0.05 (-0.59%) | 15,932 |
29 Apr 2021 | INR | 8.6 | 8.6 | 8.15 | 8.45 | 8.45 | +0.05 (+0.60%) | 15,225 |
28 Apr 2021 | INR | 8.55 | 8.6 | 8.25 | 8.4 | 8.4 | +0.05 (+0.60%) | 4,554 |
27 Apr 2021 | INR | 8.2 | 8.5 | 8.15 | 8.35 | 8.35 | +0.25 (+3.09%) | 9,451 |
26 Apr 2021 | INR | 8.25 | 8.6 | 8.05 | 8.1 | 8.1 | -0.15 (-1.82%) | 36,229 |
23 Apr 2021 | INR | 8.25 | 8.65 | 8.2 | 8.25 | 8.25 | -0.1 (-1.20%) | 4,448 |
22 Apr 2021 | INR | 8.9 | 8.9 | 8 | 8.35 | 8.35 | -0.15 (-1.76%) | 12,002 |
20 Apr 2021 | INR | 8.15 | 8.65 | 8.15 | 8.5 | 8.5 | +0.25 (+3.03%) | 16,239 |
19 Apr 2021 | INR | 9 | 9 | 7.6 | 8.25 | 8.25 | -0.25 (-2.94%) | 11,815 |
16 Apr 2021 | INR | 8.1 | 8.7 | 8.1 | 8.5 | 8.5 | -0.15 (-1.73%) | 14,077 |
15 Apr 2021 | INR | 8.9 | 8.9 | 8.45 | 8.65 | 8.65 | +0.05 (+0.58%) | 10,245 |
13 Apr 2021 | INR | 8.1 | 9 | 8.1 | 8.6 | 8.6 | +0.3 (+3.61%) | 6,814 |
12 Apr 2021 | INR | 8.6 | 8.85 | 8.3 | 8.3 | 8.3 | -0.45 (-5.14%) | 40,857 |
9 Apr 2021 | INR | 9.05 | 9.1 | 7.7 | 8.75 | 8.75 | -0.1 (-1.13%) | 136,423 |