Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 7 | 7.2 | 6.8 | 7.06 | 7.06 | -0.03 (-0.42%) | 7,449 |
2 Jul 2021 | INR | 7.15 | 7.15 | 6.71 | 7.09 | 7.09 | +0.03 (+0.42%) | 5,686 |
1 Jul 2021 | INR | 7.25 | 7.6 | 6.9 | 7.06 | 7.06 | -0.19 (-2.62%) | 5,415 |
30 Jun 2021 | INR | 6.63 | 7.31 | 6.63 | 7.25 | 7.25 | +0.28 (+4.02%) | 14,243 |
29 Jun 2021 | INR | 7.5 | 7.53 | 6.83 | 6.97 | 6.97 | -0.21 (-2.92%) | 22,858 |
28 Jun 2021 | INR | 7.5 | 7.8 | 7.18 | 7.18 | 7.18 | -0.37 (-4.90%) | 10,558 |
25 Jun 2021 | INR | 8.3 | 8.3 | 7.54 | 7.55 | 7.55 | -0.38 (-4.79%) | 6,371 |
24 Jun 2021 | INR | 7.93 | 7.93 | 7.55 | 7.93 | 7.93 | +0.37 (+4.89%) | 2,809 |
23 Jun 2021 | INR | 7.54 | 7.56 | 7.2 | 7.56 | 7.56 | +0.36 (+5.00%) | 3,898 |
22 Jun 2021 | INR | 7.91 | 7.91 | 7.17 | 7.2 | 7.2 | -0.34 (-4.51%) | 37,769 |
21 Jun 2021 | INR | 8.3 | 8.32 | 7.54 | 7.54 | 7.54 | -0.39 (-4.92%) | 19,698 |
18 Jun 2021 | INR | 8.42 | 8.55 | 7.78 | 7.93 | 7.93 | -0.25 (-3.06%) | 2,685 |
17 Jun 2021 | INR | 8.5 | 8.95 | 8.16 | 8.18 | 8.18 | -0.4 (-4.66%) | 12,322 |
16 Jun 2021 | INR | 8.48 | 9.35 | 8.48 | 8.58 | 8.58 | -0.34 (-3.81%) | 9,751 |
15 Jun 2021 | INR | 9.6 | 9.83 | 8.92 | 8.92 | 8.92 | -0.46 (-4.90%) | 9,935 |
14 Jun 2021 | INR | 8.6 | 9.49 | 8.59 | 9.38 | 9.38 | +0.34 (+3.76%) | 10,327 |
11 Jun 2021 | INR | 8.61 | 9.04 | 8.61 | 9.04 | 9.04 | +0.43 (+4.99%) | 8,268 |
10 Jun 2021 | INR | 8.6 | 8.61 | 7.85 | 8.61 | 8.61 | +0.41 (+5%) | 11,964 |
9 Jun 2021 | INR | 8.22 | 8.22 | 7.45 | 8.2 | 8.2 | +0.37 (+4.73%) | 9,066 |
8 Jun 2021 | INR | 7.65 | 7.83 | 7.65 | 7.83 | 7.83 | +0.37 (+4.96%) | 749 |
7 Jun 2021 | INR | 7.11 | 7.46 | 7 | 7.46 | 7.46 | +0.35 (+4.92%) | 7,455 |
4 Jun 2021 | INR | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.37 (-4.95%) | 7,543 |
3 Jun 2021 | INR | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.39 (-4.96%) | 15,223 |
2 Jun 2021 | INR | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.41 (-4.95%) | 1,864 |
1 Jun 2021 | INR | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.43 (-4.94%) | 2,534 |
31 May 2021 | INR | 9.16 | 9.16 | 8.71 | 8.71 | 8.71 | -0.45 (-4.91%) | 3,237 |
28 May 2021 | INR | 10.12 | 10.12 | 9.16 | 9.16 | 9.16 | -0.48 (-4.98%) | 24,679 |
27 May 2021 | INR | 9.64 | 9.64 | 9.19 | 9.64 | 9.64 | +0.45 (+4.90%) | 13,868 |
26 May 2021 | INR | 8.95 | 9.19 | 8.95 | 9.19 | 9.19 | +0.43 (+4.91%) | 3,094 |
25 May 2021 | INR | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | +0.41 (+4.91%) | 1,879 |