Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2021 | INR | 3.74 | 3.74 | 3.6 | 3.67 | 3.67 | 0.0 (0.0%) | 980,465 |
31 May 2021 | INR | 3.8 | 3.8 | 3.66 | 3.67 | 3.67 | -0.06 (-1.61%) | 727,385 |
28 May 2021 | INR | 3.8 | 3.85 | 3.66 | 3.73 | 3.73 | +0.01 (+0.27%) | 1,137,112 |
27 May 2021 | INR | 3.64 | 3.75 | 3.64 | 3.72 | 3.72 | +0.08 (+2.20%) | 1,264,162 |
26 May 2021 | INR | 3.51 | 3.65 | 3.46 | 3.64 | 3.64 | +0.16 (+4.60%) | 1,005,180 |
25 May 2021 | INR | 3.45 | 3.54 | 3.41 | 3.48 | 3.48 | +0.04 (+1.16%) | 951,298 |
24 May 2021 | INR | 3.5 | 3.55 | 3.4 | 3.44 | 3.44 | -0.01 (-0.29%) | 793,998 |
21 May 2021 | INR | 3.41 | 3.56 | 3.36 | 3.45 | 3.45 | -0.08 (-2.27%) | 1,874,777 |
20 May 2021 | INR | 3.71 | 3.76 | 3.53 | 3.53 | 3.53 | -0.18 (-4.85%) | 1,249,305 |
19 May 2021 | INR | 3.75 | 3.78 | 3.69 | 3.71 | 3.71 | -0.06 (-1.59%) | 620,668 |
18 May 2021 | INR | 3.86 | 3.86 | 3.71 | 3.77 | 3.77 | +0.03 (+0.80%) | 722,364 |
17 May 2021 | INR | 3.71 | 3.86 | 3.71 | 3.74 | 3.74 | +0.05 (+1.36%) | 1,458,623 |
14 May 2021 | INR | 3.81 | 3.94 | 3.64 | 3.69 | 3.69 | -0.09 (-2.38%) | 1,082,570 |
12 May 2021 | INR | 3.88 | 3.88 | 3.52 | 3.78 | 3.78 | +0.08 (+2.16%) | 3,446,242 |
11 May 2021 | INR | 3.66 | 3.7 | 3.55 | 3.7 | 3.7 | +0.17 (+4.82%) | 893,623 |
10 May 2021 | INR | 3.35 | 3.53 | 3.35 | 3.53 | 3.53 | +0.16 (+4.75%) | 401,960 |
7 May 2021 | INR | 3.37 | 3.46 | 3.3 | 3.37 | 3.37 | -0.03 (-0.88%) | 589,931 |
6 May 2021 | INR | 3.46 | 3.51 | 3.35 | 3.4 | 3.4 | -0.06 (-1.73%) | 308,879 |
5 May 2021 | INR | 3.47 | 3.53 | 3.44 | 3.46 | 3.46 | +0.01 (+0.29%) | 205,924 |
4 May 2021 | INR | 3.38 | 3.51 | 3.38 | 3.45 | 3.45 | -0.03 (-0.86%) | 232,387 |
3 May 2021 | INR | 3.63 | 3.63 | 3.42 | 3.48 | 3.48 | -0.11 (-3.06%) | 396,828 |
30 Apr 2021 | INR | 3.5 | 3.59 | 3.35 | 3.59 | 3.59 | +0.17 (+4.97%) | 957,093 |
29 Apr 2021 | INR | 3.42 | 3.5 | 3.4 | 3.42 | 3.42 | -0.05 (-1.44%) | 191,165 |
28 Apr 2021 | INR | 3.6 | 3.6 | 3.45 | 3.47 | 3.47 | -0.06 (-1.70%) | 393,166 |
27 Apr 2021 | INR | 3.4 | 3.59 | 3.4 | 3.53 | 3.53 | +0.04 (+1.15%) | 356,348 |
26 Apr 2021 | INR | 3.35 | 3.55 | 3.35 | 3.49 | 3.49 | +0.05 (+1.45%) | 202,394 |
23 Apr 2021 | INR | 3.31 | 3.45 | 3.31 | 3.44 | 3.44 | +0.04 (+1.18%) | 169,906 |
22 Apr 2021 | INR | 3.45 | 3.45 | 3.25 | 3.4 | 3.4 | -0.02 (-0.58%) | 390,451 |
20 Apr 2021 | INR | 3.39 | 3.44 | 3.3 | 3.42 | 3.42 | +0.14 (+4.27%) | 393,978 |
19 Apr 2021 | INR | 3.33 | 3.4 | 3.27 | 3.28 | 3.28 | -0.16 (-4.65%) | 541,427 |