Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 7.6 | 7.61 | 7.44 | 7.61 | 7.61 | +0.36 (+4.97%) | 93,834 |
2 Jul 2021 | INR | 7.04 | 7.39 | 7.04 | 7.25 | 7.25 | +0.21 (+2.98%) | 92,887 |
1 Jul 2021 | INR | 7 | 7.05 | 6.59 | 7.04 | 7.04 | +0.32 (+4.76%) | 256,429 |
30 Jun 2021 | INR | 6.72 | 6.72 | 6.69 | 6.72 | 6.72 | +0.32 (+5%) | 29,017 |
29 Jun 2021 | INR | 6.26 | 6.4 | 6.14 | 6.4 | 6.4 | +0.3 (+4.92%) | 42,738 |
28 Jun 2021 | INR | 6.3 | 6.3 | 6.05 | 6.1 | 6.1 | -0.23 (-3.63%) | 26,684 |
25 Jun 2021 | INR | 6.44 | 6.44 | 6.33 | 6.33 | 6.33 | -0.33 (-4.95%) | 97,070 |
24 Jun 2021 | INR | 6.9 | 7.01 | 6.66 | 6.66 | 6.66 | -0.35 (-4.99%) | 50,944 |
23 Jun 2021 | INR | 7.31 | 7.31 | 6.9 | 7.01 | 7.01 | -0.23 (-3.18%) | 48,432 |
22 Jun 2021 | INR | 7.44 | 7.44 | 7 | 7.24 | 7.24 | +0.15 (+2.12%) | 68,652 |
21 Jun 2021 | INR | 6.9 | 7.25 | 6.9 | 7.09 | 7.09 | +0.09 (+1.29%) | 162,580 |
18 Jun 2021 | INR | 6.8 | 7 | 6.35 | 7 | 7 | +0.33 (+4.95%) | 172,364 |
17 Jun 2021 | INR | 7.19 | 7.19 | 6.65 | 6.67 | 6.67 | -0.32 (-4.58%) | 125,754 |
16 Jun 2021 | INR | 6.95 | 6.99 | 6.69 | 6.99 | 6.99 | +0.33 (+4.95%) | 187,734 |
15 Jun 2021 | INR | 6.65 | 6.7 | 6.6 | 6.66 | 6.66 | +0.27 (+4.23%) | 158,962 |
14 Jun 2021 | INR | 6.25 | 6.39 | 6.1 | 6.39 | 6.39 | +0.3 (+4.93%) | 116,453 |
11 Jun 2021 | INR | 6.49 | 6.49 | 6.09 | 6.09 | 6.09 | -0.32 (-4.99%) | 51,518 |
10 Jun 2021 | INR | 6.29 | 6.42 | 6.1 | 6.41 | 6.41 | +0.29 (+4.74%) | 122,712 |
9 Jun 2021 | INR | 6.12 | 6.12 | 6.04 | 6.12 | 6.12 | +0.29 (+4.97%) | 311,900 |
8 Jun 2021 | INR | 5.83 | 5.83 | 5.65 | 5.83 | 5.83 | +0.27 (+4.86%) | 179,464 |
7 Jun 2021 | INR | 5.45 | 5.56 | 5.36 | 5.56 | 5.56 | +0.26 (+4.91%) | 161,737 |
4 Jun 2021 | INR | 5.19 | 5.39 | 5.19 | 5.3 | 5.3 | +0.07 (+1.34%) | 60,365 |
3 Jun 2021 | INR | 5.26 | 5.3 | 5.15 | 5.23 | 5.23 | +0.08 (+1.55%) | 21,239 |
2 Jun 2021 | INR | 5.06 | 5.21 | 5.06 | 5.15 | 5.15 | -0.05 (-0.96%) | 9,397 |
1 Jun 2021 | INR | 5.2 | 5.21 | 5.04 | 5.2 | 5.2 | +0.05 (+0.97%) | 12,545 |
31 May 2021 | INR | 5.19 | 5.3 | 4.94 | 5.15 | 5.15 | -0.04 (-0.77%) | 77,605 |
28 May 2021 | INR | 5.45 | 5.45 | 5.19 | 5.19 | 5.19 | -0.27 (-4.95%) | 21,395 |
27 May 2021 | INR | 5.9 | 5.9 | 5.46 | 5.46 | 5.46 | -0.28 (-4.88%) | 29,763 |
26 May 2021 | INR | 5.36 | 5.77 | 5.31 | 5.74 | 5.74 | +0.49 (+9.33%) | 59,203 |
25 May 2021 | INR | 5.25 | 5.35 | 5.1 | 5.25 | 5.25 | +0.14 (+2.74%) | 57,783 |