Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 7.9 | 8.11 | 7.85 | 8 | 8 | +0.27 (+3.49%) | 349,230 |
2 Jul 2021 | INR | 7.81 | 8.16 | 7.69 | 7.73 | 7.73 | -0.22 (-2.77%) | 69,428 |
1 Jul 2021 | INR | 8.33 | 8.45 | 7.89 | 7.95 | 7.95 | -0.1 (-1.24%) | 199,608 |
30 Jun 2021 | INR | 8.09 | 8.09 | 7.85 | 8.05 | 8.05 | +0.34 (+4.41%) | 608,100 |
29 Jun 2021 | INR | 7.69 | 8.1 | 7.64 | 7.71 | 7.71 | -0.15 (-1.91%) | 8,806 |
28 Jun 2021 | INR | 8.38 | 8.38 | 7.66 | 7.86 | 7.86 | -0.19 (-2.36%) | 11,279 |
25 Jun 2021 | INR | 8.1 | 8.28 | 8.05 | 8.05 | 8.05 | -0.25 (-3.01%) | 7,924 |
24 Jun 2021 | INR | 8.56 | 8.56 | 8.19 | 8.3 | 8.3 | -0.21 (-2.47%) | 20,111 |
23 Jun 2021 | INR | 8.4 | 8.61 | 8.4 | 8.51 | 8.51 | -0.07 (-0.82%) | 13,781 |
22 Jun 2021 | INR | 8.4 | 8.58 | 8.39 | 8.58 | 8.58 | +0.4 (+4.89%) | 52,042 |
21 Jun 2021 | INR | 8.15 | 8.25 | 7.84 | 8.18 | 8.18 | -0.07 (-0.85%) | 37,460 |
18 Jun 2021 | INR | 8.7 | 8.7 | 8.14 | 8.25 | 8.25 | -0.28 (-3.28%) | 29,077 |
17 Jun 2021 | INR | 8.75 | 8.75 | 8.49 | 8.53 | 8.53 | -0.15 (-1.73%) | 5,707 |
16 Jun 2021 | INR | 8.56 | 8.73 | 8.5 | 8.68 | 8.68 | -0.07 (-0.80%) | 19,253 |
15 Jun 2021 | INR | 8.7 | 8.84 | 8.52 | 8.75 | 8.75 | -0.05 (-0.57%) | 30,715 |
14 Jun 2021 | INR | 8.5 | 8.81 | 8.14 | 8.8 | 8.8 | +0.3 (+3.53%) | 65,728 |
11 Jun 2021 | INR | 8.84 | 8.84 | 8.36 | 8.5 | 8.5 | -0.09 (-1.05%) | 37,296 |
10 Jun 2021 | INR | 8 | 8.59 | 7.95 | 8.59 | 8.59 | +0.4 (+4.88%) | 36,174 |
9 Jun 2021 | INR | 8.37 | 8.81 | 8.19 | 8.19 | 8.19 | -0.43 (-4.99%) | 89,797 |
8 Jun 2021 | INR | 9.1 | 9.1 | 8.29 | 8.62 | 8.62 | -0.1 (-1.15%) | 129,573 |
7 Jun 2021 | INR | 8.15 | 8.72 | 8.15 | 8.72 | 8.72 | +0.79 (+9.96%) | 89,364 |
4 Jun 2021 | INR | 7.7 | 7.93 | 7.5 | 7.93 | 7.93 | +0.72 (+9.99%) | 169,381 |
3 Jun 2021 | INR | 6.4 | 7.21 | 6.4 | 7.21 | 7.21 | +0.65 (+9.91%) | 87,314 |
2 Jun 2021 | INR | 6.49 | 6.7 | 6.45 | 6.56 | 6.56 | -0.07 (-1.06%) | 3,805 |
1 Jun 2021 | INR | 6.86 | 7.06 | 6.56 | 6.63 | 6.63 | -0.18 (-2.64%) | 26,448 |
31 May 2021 | INR | 6.7 | 6.88 | 6.7 | 6.81 | 6.81 | +0.31 (+4.77%) | 13,418 |
28 May 2021 | INR | 6.96 | 7.1 | 6.39 | 6.5 | 6.5 | +0.04 (+0.62%) | 46,325 |
27 May 2021 | INR | 6.4 | 7.04 | 6.17 | 6.46 | 6.46 | +0.06 (+0.94%) | 67,743 |
26 May 2021 | INR | 6.16 | 6.49 | 6.15 | 6.4 | 6.4 | +0.49 (+8.29%) | 26,512 |
25 May 2021 | INR | 5.85 | 6 | 5.85 | 5.91 | 5.91 | +0.1 (+1.72%) | 10,218 |