Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2021 | INR | 4.7 | 5.05 | 4.6 | 4.9 | 4.9 | -0.2 (-3.92%) | 5,619,605 |
20 May 2021 | INR | 5.65 | 5.8 | 5.1 | 5.1 | 5.1 | -0.55 (-9.73%) | 2,502,653 |
19 May 2021 | INR | 5.55 | 5.85 | 5.2 | 5.65 | 5.65 | +0.1 (+1.80%) | 2,253,893 |
18 May 2021 | INR | 5.7 | 5.95 | 5.55 | 5.55 | 5.55 | -0.6 (-9.76%) | 2,691,360 |
17 May 2021 | INR | 6.8 | 7 | 6.15 | 6.15 | 6.15 | -0.65 (-9.56%) | 6,115,812 |
14 May 2021 | INR | 6.6 | 6.8 | 6.6 | 6.8 | 6.8 | +0.6 (+9.68%) | 1,328,588 |
12 May 2021 | INR | 6 | 6.2 | 5.5 | 6.2 | 6.2 | +1 (+19.23%) | 4,125,393 |
11 May 2021 | INR | 4.45 | 5.25 | 4.3 | 5.2 | 5.2 | +0.8 (+18.18%) | 3,105,564 |
10 May 2021 | INR | 4.05 | 4.65 | 4 | 4.4 | 4.4 | +0.25 (+6.02%) | 1,743,548 |
7 May 2021 | INR | 4.1 | 4.2 | 4.05 | 4.15 | 4.15 | +0.1 (+2.47%) | 299,659 |
6 May 2021 | INR | 4.2 | 4.25 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 378,056 |
5 May 2021 | INR | 4.35 | 4.35 | 4.1 | 4.15 | 4.15 | -0.05 (-1.19%) | 229,068 |
4 May 2021 | INR | 4.35 | 4.65 | 4.1 | 4.2 | 4.2 | -0.1 (-2.33%) | 581,416 |
3 May 2021 | INR | 3.95 | 4.65 | 3.9 | 4.3 | 4.3 | +0.35 (+8.86%) | 873,857 |
30 Apr 2021 | INR | 4 | 4 | 3.9 | 3.95 | 3.95 | -0.05 (-1.25%) | 309,304 |
29 Apr 2021 | INR | 4.1 | 4.1 | 3.9 | 4 | 4 | +0.05 (+1.27%) | 323,439 |
28 Apr 2021 | INR | 3.95 | 4.15 | 3.85 | 3.95 | 3.95 | +0.05 (+1.28%) | 537,726 |
27 Apr 2021 | INR | 3.95 | 3.95 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 213,957 |
26 Apr 2021 | INR | 3.95 | 3.95 | 3.9 | 3.9 | 3.9 | +0.05 (+1.30%) | 207,094 |
23 Apr 2021 | INR | 3.8 | 3.95 | 3.8 | 3.85 | 3.85 | 0.0 (0.0%) | 314,563 |
22 Apr 2021 | INR | 3.95 | 4.05 | 3.8 | 3.85 | 3.85 | -0.1 (-2.53%) | 356,229 |
20 Apr 2021 | INR | 3.85 | 4 | 3.8 | 3.95 | 3.95 | +0.05 (+1.28%) | 293,112 |
19 Apr 2021 | INR | 4 | 4 | 3.8 | 3.9 | 3.9 | -0.05 (-1.27%) | 212,828 |
16 Apr 2021 | INR | 4 | 4 | 3.9 | 3.95 | 3.95 | +0.05 (+1.28%) | 220,862 |
15 Apr 2021 | INR | 4 | 4 | 3.9 | 3.9 | 3.9 | -0.1 (-2.50%) | 121,714 |
13 Apr 2021 | INR | 3.9 | 4.1 | 3.8 | 4 | 4 | +0.05 (+1.27%) | 240,310 |
12 Apr 2021 | INR | 4.05 | 4.1 | 3.9 | 3.95 | 3.95 | -0.15 (-3.66%) | 255,416 |
9 Apr 2021 | INR | 4 | 4.15 | 4 | 4.1 | 4.1 | +0.05 (+1.23%) | 265,879 |
8 Apr 2021 | INR | 4.1 | 4.2 | 4 | 4.05 | 4.05 | 0.0 (0.0%) | 356,895 |
7 Apr 2021 | INR | 4.05 | 4.25 | 4 | 4.05 | 4.05 | +0.05 (+1.25%) | 297,417 |