Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | INR | 11.65 | 11.95 | 11.5 | 11.6 | 11.6 | -0.05 (-0.43%) | 25,648 |
24 May 2021 | INR | 12 | 12 | 11.55 | 11.65 | 11.65 | -0.4 (-3.32%) | 53,860 |
21 May 2021 | INR | 11.6 | 12.95 | 11.55 | 12.05 | 12.05 | +0.05 (+0.42%) | 46,355 |
20 May 2021 | INR | 13.2 | 13.2 | 11.35 | 12 | 12 | -0.75 (-5.88%) | 298,415 |
19 May 2021 | INR | 10.9 | 12.75 | 10.5 | 12.75 | 12.75 | +2.1 (+19.72%) | 651,634 |
18 May 2021 | INR | 10.8 | 11.05 | 10.3 | 10.65 | 10.65 | +0.2 (+1.91%) | 19,403 |
17 May 2021 | INR | 10.85 | 10.85 | 10.3 | 10.45 | 10.45 | -0.05 (-0.48%) | 11,389 |
14 May 2021 | INR | 10.85 | 10.85 | 10.3 | 10.5 | 10.5 | +0.05 (+0.48%) | 12,154 |
12 May 2021 | INR | 10.6 | 11.05 | 10.15 | 10.45 | 10.45 | -0.05 (-0.48%) | 12,089 |
11 May 2021 | INR | 10.6 | 10.7 | 10.15 | 10.5 | 10.5 | +0.25 (+2.44%) | 31,896 |
10 May 2021 | INR | 10.1 | 10.5 | 10 | 10.25 | 10.25 | +0.15 (+1.49%) | 21,658 |
7 May 2021 | INR | 10.1 | 10.3 | 10 | 10.1 | 10.1 | -0.2 (-1.94%) | 7,800 |
6 May 2021 | INR | 10.2 | 10.8 | 10.15 | 10.3 | 10.3 | +0.1 (+0.98%) | 20,095 |
5 May 2021 | INR | 10.6 | 11.3 | 10.1 | 10.2 | 10.2 | -0.4 (-3.77%) | 32,574 |
4 May 2021 | INR | 12.4 | 12.4 | 10.4 | 10.6 | 10.6 | -0.8 (-7.02%) | 167,581 |
3 May 2021 | INR | 9 | 11.4 | 9 | 11.4 | 11.4 | +1.9 (+20%) | 169,424 |
30 Apr 2021 | INR | 9.6 | 9.6 | 9.35 | 9.5 | 9.5 | +0.1 (+1.06%) | 7,476 |
29 Apr 2021 | INR | 9.65 | 9.65 | 9.35 | 9.4 | 9.4 | +0.05 (+0.53%) | 15,606 |
28 Apr 2021 | INR | 9.65 | 9.7 | 9.3 | 9.35 | 9.35 | +0.05 (+0.54%) | 10,131 |
27 Apr 2021 | INR | 9.25 | 9.55 | 9.2 | 9.3 | 9.3 | -0.15 (-1.59%) | 10,463 |
26 Apr 2021 | INR | 9.4 | 9.75 | 9.35 | 9.45 | 9.45 | -0.1 (-1.05%) | 28,988 |
23 Apr 2021 | INR | 9.85 | 9.9 | 9.4 | 9.55 | 9.55 | -0.1 (-1.04%) | 28,780 |
22 Apr 2021 | INR | 9.15 | 9.8 | 9.05 | 9.65 | 9.65 | +0.6 (+6.63%) | 55,749 |
20 Apr 2021 | INR | 9.5 | 9.95 | 8.95 | 9.05 | 9.05 | -0.75 (-7.65%) | 88,144 |
19 Apr 2021 | INR | 10.85 | 10.85 | 9.5 | 9.8 | 9.8 | -0.5 (-4.85%) | 32,046 |
16 Apr 2021 | INR | 11.25 | 11.4 | 10.2 | 10.3 | 10.3 | -0.9 (-8.04%) | 72,320 |
15 Apr 2021 | INR | 11.1 | 11.65 | 10.7 | 11.2 | 11.2 | +0.1 (+0.90%) | 35,148 |
13 Apr 2021 | INR | 11.3 | 12 | 10.8 | 11.1 | 11.1 | -0.35 (-3.06%) | 38,713 |
12 Apr 2021 | INR | 13.2 | 13.2 | 11.1 | 11.45 | 11.45 | -1.45 (-11.24%) | 131,492 |
9 Apr 2021 | INR | 13.85 | 14.3 | 12.5 | 12.9 | 12.9 | +0.95 (+7.95%) | 715,199 |