Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2021 | INR | 3.25 | 3.49 | 3.25 | 3.44 | 3.44 | +0.11 (+3.30%) | 210,264 |
15 Apr 2021 | INR | 3.35 | 3.48 | 3.3 | 3.33 | 3.33 | -0.06 (-1.77%) | 355,895 |
13 Apr 2021 | INR | 3.37 | 3.59 | 3.36 | 3.39 | 3.39 | -0.14 (-3.97%) | 459,275 |
12 Apr 2021 | INR | 3.61 | 3.7 | 3.53 | 3.53 | 3.53 | -0.18 (-4.85%) | 618,499 |
9 Apr 2021 | INR | 3.67 | 3.8 | 3.48 | 3.71 | 3.71 | +0.05 (+1.37%) | 689,054 |
8 Apr 2021 | INR | 3.6 | 3.79 | 3.6 | 3.66 | 3.66 | -0.07 (-1.88%) | 444,708 |
7 Apr 2021 | INR | 3.81 | 3.89 | 3.7 | 3.73 | 3.73 | -0.16 (-4.11%) | 692,605 |
6 Apr 2021 | INR | 3.78 | 3.89 | 3.71 | 3.89 | 3.89 | +0.18 (+4.85%) | 1,068,126 |
5 Apr 2021 | INR | 3.54 | 3.71 | 3.37 | 3.71 | 3.71 | +0.17 (+4.80%) | 862,094 |
1 Apr 2021 | INR | 3.38 | 3.54 | 3.23 | 3.54 | 3.54 | +0.16 (+4.73%) | 556,171 |
31 Mar 2021 | INR | 3.5 | 3.5 | 3.38 | 3.38 | 3.38 | -0.17 (-4.79%) | 885,906 |
30 Mar 2021 | INR | 3.62 | 3.7 | 3.5 | 3.55 | 3.55 | -0.07 (-1.93%) | 544,525 |
26 Mar 2021 | INR | 3.57 | 3.65 | 3.47 | 3.62 | 3.62 | +0.06 (+1.69%) | 392,689 |
25 Mar 2021 | INR | 3.63 | 3.67 | 3.45 | 3.56 | 3.56 | -0.07 (-1.93%) | 952,674 |
24 Mar 2021 | INR | 3.8 | 3.8 | 3.61 | 3.63 | 3.63 | -0.11 (-2.94%) | 460,851 |
23 Mar 2021 | INR | 3.71 | 3.92 | 3.66 | 3.74 | 3.74 | -0.07 (-1.84%) | 383,943 |
22 Mar 2021 | INR | 3.89 | 3.95 | 3.75 | 3.81 | 3.81 | -0.07 (-1.80%) | 707,304 |
19 Mar 2021 | INR | 3.69 | 3.95 | 3.69 | 3.88 | 3.88 | 0.0 (0.0%) | 808,125 |
18 Mar 2021 | INR | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.2 (-4.90%) | 191,998 |
17 Mar 2021 | INR | 4.5 | 4.5 | 4.08 | 4.08 | 4.08 | -0.21 (-4.90%) | 3,335,635 |
16 Mar 2021 | INR | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | +0.2 (+4.89%) | 842,535 |
15 Mar 2021 | INR | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | +0.19 (+4.87%) | 1,390,749 |
12 Mar 2021 | INR | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | +0.18 (+4.84%) | 211,538 |
10 Mar 2021 | INR | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | +0.17 (+4.79%) | 246,436 |
9 Mar 2021 | INR | 3.73 | 3.75 | 3.55 | 3.55 | 3.55 | -0.18 (-4.83%) | 808,611 |
8 Mar 2021 | INR | 3.68 | 3.78 | 3.65 | 3.73 | 3.73 | +0.05 (+1.36%) | 449,235 |
5 Mar 2021 | INR | 3.7 | 3.75 | 3.61 | 3.68 | 3.68 | -0.01 (-0.27%) | 574,672 |
4 Mar 2021 | INR | 3.75 | 3.75 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 402,565 |
3 Mar 2021 | INR | 3.68 | 3.8 | 3.65 | 3.69 | 3.69 | -0.06 (-1.60%) | 844,617 |
2 Mar 2021 | INR | 3.78 | 3.78 | 3.58 | 3.75 | 3.75 | +0.02 (+0.54%) | 685,702 |