Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2021 | INR | 3.15 | 3.2 | 3 | 3.05 | 3.05 | -0.1 (-3.17%) | 6,688,592 |
24 May 2021 | INR | 3.4 | 3.4 | 3.15 | 3.15 | 3.15 | -0.15 (-4.55%) | 7,941,629 |
21 May 2021 | INR | 3.25 | 3.3 | 3.25 | 3.3 | 3.3 | +0.15 (+4.76%) | 2,877,770 |
20 May 2021 | INR | 3.1 | 3.15 | 3.1 | 3.15 | 3.15 | +0.16 (+5.35%) | 1,048,268 |
19 May 2021 | INR | 2.82 | 2.99 | 2.73 | 2.99 | 2.99 | +0.13 (+4.55%) | 10,919,652 |
18 May 2021 | INR | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.13 (-4.35%) | 2,948,377 |
17 May 2021 | INR | 3.12 | 3.12 | 2.99 | 2.99 | 2.99 | -0.13 (-4.17%) | 5,492,655 |
14 May 2021 | INR | 3.3 | 3.3 | 3.04 | 3.12 | 3.12 | -0.53 (-14.52%) | 18,753,649 |
12 May 2021 | INR | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | +0.15 (+4.29%) | 723,514 |
11 May 2021 | INR | 3.4 | 3.5 | 3.35 | 3.5 | 3.5 | +0.15 (+4.48%) | 2,380,118 |
10 May 2021 | INR | 3.35 | 3.35 | 3.3 | 3.35 | 3.35 | +0.15 (+4.69%) | 4,854,510 |
7 May 2021 | INR | 3.15 | 3.2 | 3.15 | 3.2 | 3.2 | +0.15 (+4.92%) | 3,336,768 |
6 May 2021 | INR | 3 | 3.05 | 2.95 | 3.05 | 3.05 | +0.1 (+3.39%) | 3,657,227 |
5 May 2021 | INR | 3 | 3 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 2,112,532 |
4 May 2021 | INR | 3 | 3.05 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 2,466,449 |
3 May 2021 | INR | 3 | 3 | 2.9 | 2.95 | 2.95 | -0.05 (-1.67%) | 3,028,429 |
30 Apr 2021 | INR | 3 | 3.1 | 2.95 | 3 | 3 | -0.05 (-1.64%) | 2,930,233 |
29 Apr 2021 | INR | 3.3 | 3.35 | 3.05 | 3.05 | 3.05 | -0.15 (-4.69%) | 9,764,260 |
28 Apr 2021 | INR | 3.2 | 3.2 | 3.15 | 3.2 | 3.2 | +0.15 (+4.92%) | 3,583,329 |
27 Apr 2021 | INR | 3.05 | 3.05 | 3 | 3.05 | 3.05 | +0.1 (+3.39%) | 1,361,535 |
26 Apr 2021 | INR | 2.95 | 2.95 | 2.9 | 2.95 | 2.95 | +0.1 (+3.51%) | 5,016,221 |
23 Apr 2021 | INR | 2.75 | 2.85 | 2.7 | 2.85 | 2.85 | +0.1 (+3.64%) | 6,329,281 |
22 Apr 2021 | INR | 2.8 | 2.85 | 2.7 | 2.75 | 2.75 | -0.05 (-1.79%) | 5,209,387 |
20 Apr 2021 | INR | 2.85 | 2.95 | 2.8 | 2.8 | 2.8 | -0.05 (-1.75%) | 5,094,403 |
19 Apr 2021 | INR | 2.85 | 2.9 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 6,009,101 |
16 Apr 2021 | INR | 2.95 | 3 | 2.9 | 3 | 3 | +0.1 (+3.45%) | 1,731,841 |
15 Apr 2021 | INR | 3.05 | 3.05 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 3,157,471 |
13 Apr 2021 | INR | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | +0.1 (+3.51%) | 3,597,617 |
12 Apr 2021 | INR | 3 | 3 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 5,120,673 |
9 Apr 2021 | INR | 3.05 | 3.1 | 3 | 3 | 3 | -0.05 (-1.64%) | 1,698,176 |