Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 3.72 | 3.72 | 3.6 | 3.64 | 3.64 | +0.09 (+2.54%) | 28,289 |
2 Jul 2021 | INR | 3.77 | 3.79 | 3.47 | 3.55 | 3.55 | -0.09 (-2.47%) | 82,268 |
1 Jul 2021 | INR | 3.63 | 3.85 | 3.63 | 3.64 | 3.64 | -0.18 (-4.71%) | 41,178 |
30 Jun 2021 | INR | 3.76 | 3.84 | 3.71 | 3.82 | 3.82 | -0.01 (-0.26%) | 20,117 |
29 Jun 2021 | INR | 3.7 | 3.88 | 3.7 | 3.83 | 3.83 | 0.0 (0.0%) | 25,667 |
28 Jun 2021 | INR | 3.6 | 3.89 | 3.55 | 3.83 | 3.83 | +0.1 (+2.68%) | 43,899 |
25 Jun 2021 | INR | 3.68 | 3.9 | 3.67 | 3.73 | 3.73 | -0.13 (-3.37%) | 45,369 |
24 Jun 2021 | INR | 3.95 | 3.95 | 3.71 | 3.86 | 3.86 | +0.01 (+0.26%) | 58,286 |
23 Jun 2021 | INR | 3.85 | 3.88 | 3.67 | 3.85 | 3.85 | +0.07 (+1.85%) | 71,438 |
22 Jun 2021 | INR | 3.8 | 3.82 | 3.53 | 3.78 | 3.78 | +0.14 (+3.85%) | 105,267 |
21 Jun 2021 | INR | 3.79 | 3.79 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 34,103 |
18 Jun 2021 | INR | 3.84 | 3.84 | 3.54 | 3.65 | 3.65 | -0.07 (-1.88%) | 79,658 |
17 Jun 2021 | INR | 3.9 | 3.94 | 3.67 | 3.72 | 3.72 | -0.11 (-2.87%) | 80,798 |
16 Jun 2021 | INR | 3.61 | 3.91 | 3.61 | 3.83 | 3.83 | +0.1 (+2.68%) | 156,345 |
15 Jun 2021 | INR | 3.55 | 3.91 | 3.55 | 3.73 | 3.73 | 0.0 (0.0%) | 209,802 |
14 Jun 2021 | INR | 4.04 | 4.04 | 3.66 | 3.73 | 3.73 | -0.12 (-3.12%) | 134,509 |
11 Jun 2021 | INR | 3.85 | 3.85 | 3.75 | 3.85 | 3.85 | +0.18 (+4.90%) | 141,327 |
10 Jun 2021 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | +0.17 (+4.86%) | 108,079 |
9 Jun 2021 | INR | 3.5 | 3.5 | 3.41 | 3.5 | 3.5 | +0.16 (+4.79%) | 127,329 |
8 Jun 2021 | INR | 3.34 | 3.34 | 3.24 | 3.34 | 3.34 | +0.15 (+4.70%) | 65,270 |
7 Jun 2021 | INR | 3.18 | 3.19 | 2.9 | 3.19 | 3.19 | +0.15 (+4.93%) | 206,590 |
4 Jun 2021 | INR | 3.14 | 3.14 | 3 | 3.04 | 3.04 | -0.09 (-2.88%) | 50,099 |
3 Jun 2021 | INR | 3.18 | 3.18 | 3 | 3.13 | 3.13 | +0.03 (+0.97%) | 47,236 |
2 Jun 2021 | INR | 3.09 | 3.1 | 2.98 | 3.1 | 3.1 | +0.14 (+4.73%) | 83,260 |
1 Jun 2021 | INR | 2.92 | 3.05 | 2.92 | 2.96 | 2.96 | -0.07 (-2.31%) | 34,495 |
31 May 2021 | INR | 3.03 | 3.1 | 3 | 3.03 | 3.03 | 0.0 (0.0%) | 29,144 |
28 May 2021 | INR | 3 | 3.05 | 3 | 3.03 | 3.03 | -0.03 (-0.98%) | 30,213 |
27 May 2021 | INR | 3 | 3.14 | 3 | 3.06 | 3.06 | +0.03 (+0.99%) | 48,455 |
26 May 2021 | INR | 3.05 | 3.05 | 2.98 | 3.03 | 3.03 | +0.06 (+2.02%) | 41,260 |
25 May 2021 | INR | 2.91 | 3.14 | 2.91 | 2.97 | 2.97 | -0.07 (-2.30%) | 17,513 |