Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 9 | 9 | 8.65 | 8.92 | 8.92 | +0.1 (+1.13%) | 603,256 |
2 Jul 2021 | INR | 8.88 | 9.03 | 8.2 | 8.82 | 8.82 | +0.2 (+2.32%) | 1,210,494 |
1 Jul 2021 | INR | 8.35 | 8.8 | 8.25 | 8.62 | 8.62 | +0.57 (+7.08%) | 649,403 |
30 Jun 2021 | INR | 8.15 | 8.4 | 7.8 | 8.05 | 8.05 | +0.02 (+0.25%) | 2,119,363 |
29 Jun 2021 | INR | 7.36 | 8.86 | 7.36 | 8.03 | 8.03 | -1.03 (-11.37%) | 3,132,572 |
28 Jun 2021 | INR | 9.79 | 9.9 | 9 | 9.06 | 9.06 | -0.61 (-6.31%) | 3,639,165 |
25 Jun 2021 | INR | 9.94 | 9.97 | 9.2 | 9.67 | 9.67 | -0.01 (-0.10%) | 1,448,784 |
24 Jun 2021 | INR | 9.65 | 9.76 | 9.2 | 9.68 | 9.68 | +0.03 (+0.31%) | 1,077,049 |
23 Jun 2021 | INR | 9.89 | 9.96 | 9.61 | 9.65 | 9.65 | -0.14 (-1.43%) | 330,651 |
22 Jun 2021 | INR | 9.94 | 10.24 | 9.7 | 9.79 | 9.79 | +0.06 (+0.62%) | 1,073,179 |
21 Jun 2021 | INR | 10.65 | 10.65 | 9.68 | 9.73 | 9.73 | -0.72 (-6.89%) | 1,010,488 |
18 Jun 2021 | INR | 10.5 | 10.85 | 9.76 | 10.45 | 10.45 | +0.35 (+3.47%) | 689,735 |
17 Jun 2021 | INR | 10.1 | 10.34 | 9.73 | 10.1 | 10.1 | +0.29 (+2.96%) | 603,458 |
16 Jun 2021 | INR | 10.1 | 10.2 | 9.6 | 9.81 | 9.81 | +0.05 (+0.51%) | 671,023 |
15 Jun 2021 | INR | 10.25 | 10.99 | 9.7 | 9.76 | 9.76 | -0.3 (-2.98%) | 932,641 |
14 Jun 2021 | INR | 10.6 | 10.77 | 9.65 | 10.06 | 10.06 | -0.56 (-5.27%) | 485,726 |
11 Jun 2021 | INR | 11.25 | 11.36 | 10.38 | 10.62 | 10.62 | -0.56 (-5.01%) | 627,920 |
10 Jun 2021 | INR | 12.9 | 12.9 | 10.8 | 11.18 | 11.18 | +0.2 (+1.82%) | 256,473 |
9 Jun 2021 | INR | 10.8 | 11.87 | 10.7 | 10.98 | 10.98 | +0.27 (+2.52%) | 381,046 |
8 Jun 2021 | INR | 11.4 | 11.4 | 10.2 | 10.71 | 10.71 | -0.36 (-3.25%) | 175,862 |
7 Jun 2021 | INR | 11.73 | 11.8 | 10.5 | 11.07 | 11.07 | -0.16 (-1.42%) | 262,645 |
4 Jun 2021 | INR | 11.89 | 11.89 | 11 | 11.23 | 11.23 | -0.29 (-2.52%) | 91,635 |
3 Jun 2021 | INR | 11.8 | 12.9 | 11.25 | 11.52 | 11.52 | -0.14 (-1.20%) | 379,879 |
2 Jun 2021 | INR | 12.19 | 12.26 | 11.4 | 11.66 | 11.66 | -0.4 (-3.32%) | 134,664 |
1 Jun 2021 | INR | 12.83 | 12.83 | 11.81 | 12.06 | 12.06 | -0.29 (-2.35%) | 99,093 |
31 May 2021 | INR | 12.9 | 12.9 | 11.2 | 12.35 | 12.35 | +0.2 (+1.65%) | 156,894 |
28 May 2021 | INR | 13.17 | 13.61 | 12.05 | 12.15 | 12.15 | -0.9 (-6.90%) | 129,035 |
27 May 2021 | INR | 14.45 | 14.45 | 12.93 | 13.05 | 13.05 | -0.49 (-3.62%) | 138,646 |
26 May 2021 | INR | 11.97 | 13.9 | 11.61 | 13.54 | 13.54 | +1.79 (+15.23%) | 184,192 |
25 May 2021 | INR | 12.05 | 12.22 | 11.63 | 11.75 | 11.75 | -0.04 (-0.34%) | 34,595 |