Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 7.55 | 8.29 | 7.5 | 7.98 | 7.98 | +0.62 (+8.42%) | 96,885 |
2 Jul 2021 | INR | 7.95 | 7.99 | 7.01 | 7.36 | 7.36 | -0.43 (-5.52%) | 65,440 |
1 Jul 2021 | INR | 7.7 | 7.99 | 7.55 | 7.79 | 7.79 | +0.09 (+1.17%) | 14,094 |
30 Jun 2021 | INR | 7.94 | 7.94 | 7.65 | 7.7 | 7.7 | +0.08 (+1.05%) | 5,094 |
29 Jun 2021 | INR | 7.8 | 8.49 | 7.3 | 7.62 | 7.62 | -0.36 (-4.51%) | 66,601 |
28 Jun 2021 | INR | 8.4 | 8.4 | 7.8 | 7.98 | 7.98 | +0.01 (+0.13%) | 28,447 |
25 Jun 2021 | INR | 7.96 | 8.25 | 7.85 | 7.97 | 7.97 | +0.01 (+0.13%) | 14,954 |
24 Jun 2021 | INR | 8.07 | 8.07 | 7.71 | 7.96 | 7.96 | +0.04 (+0.51%) | 6,800 |
23 Jun 2021 | INR | 7.99 | 8.09 | 7.75 | 7.92 | 7.92 | -0.05 (-0.63%) | 17,949 |
22 Jun 2021 | INR | 8.08 | 8.08 | 7.73 | 7.97 | 7.97 | +0.25 (+3.24%) | 22,515 |
21 Jun 2021 | INR | 8.19 | 8.19 | 7.7 | 7.72 | 7.72 | -0.26 (-3.26%) | 42,853 |
18 Jun 2021 | INR | 8.24 | 8.25 | 7.9 | 7.98 | 7.98 | -0.02 (-0.25%) | 11,272 |
17 Jun 2021 | INR | 8.28 | 8.3 | 7.99 | 8 | 8 | -0.03 (-0.37%) | 39,140 |
16 Jun 2021 | INR | 8.37 | 8.76 | 7.9 | 8.03 | 8.03 | -0.19 (-2.31%) | 32,671 |
15 Jun 2021 | INR | 8.39 | 8.39 | 8 | 8.22 | 8.22 | 0.0 (0.0%) | 38,597 |
14 Jun 2021 | INR | 8.43 | 8.43 | 7.9 | 8.22 | 8.22 | +0.17 (+2.11%) | 35,868 |
11 Jun 2021 | INR | 8.49 | 8.54 | 7.92 | 8.05 | 8.05 | -0.24 (-2.90%) | 39,575 |
10 Jun 2021 | INR | 8.67 | 8.67 | 8.05 | 8.29 | 8.29 | +0.07 (+0.85%) | 17,214 |
9 Jun 2021 | INR | 8.51 | 8.79 | 8.2 | 8.22 | 8.22 | -0.3 (-3.52%) | 52,688 |
8 Jun 2021 | INR | 8.55 | 8.89 | 8.38 | 8.52 | 8.52 | -0.17 (-1.96%) | 15,869 |
7 Jun 2021 | INR | 8.3 | 8.99 | 8.07 | 8.69 | 8.69 | +0.47 (+5.72%) | 71,788 |
4 Jun 2021 | INR | 8.07 | 8.3 | 7.91 | 8.22 | 8.22 | +0.28 (+3.53%) | 64,307 |
3 Jun 2021 | INR | 8.15 | 8.15 | 7.86 | 7.94 | 7.94 | -0.04 (-0.50%) | 106,676 |
2 Jun 2021 | INR | 8.05 | 8.6 | 7.85 | 7.98 | 7.98 | -0.16 (-1.97%) | 231,847 |
1 Jun 2021 | INR | 8.65 | 8.69 | 8 | 8.14 | 8.14 | -0.41 (-4.80%) | 8,965 |
31 May 2021 | INR | 8.45 | 9.09 | 7.7 | 8.55 | 8.55 | +0.32 (+3.89%) | 53,762 |
28 May 2021 | INR | 9.5 | 9.78 | 8 | 8.23 | 8.23 | -0.86 (-9.46%) | 19,879 |
27 May 2021 | INR | 8.99 | 9.4 | 8.4 | 9.09 | 9.09 | +0.1 (+1.11%) | 18,093 |
26 May 2021 | INR | 8.9 | 9.14 | 8.63 | 8.99 | 8.99 | +0.12 (+1.35%) | 2,416 |
25 May 2021 | INR | 9.85 | 9.94 | 8.8 | 8.87 | 8.87 | -0.75 (-7.80%) | 15,423 |