Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 9 | 9.5 | 8.75 | 9.36 | 9.36 | +0.22 (+2.41%) | 43,083 |
2 Jul 2021 | INR | 9.25 | 9.25 | 8.42 | 9.14 | 9.14 | +0.28 (+3.16%) | 34,470 |
1 Jul 2021 | INR | 8.75 | 9.17 | 8.47 | 8.86 | 8.86 | -0.01 (-0.11%) | 15,130 |
30 Jun 2021 | INR | 9.17 | 9.17 | 8.71 | 8.87 | 8.87 | +0.12 (+1.37%) | 33,803 |
29 Jun 2021 | INR | 8.55 | 8.75 | 8.05 | 8.75 | 8.75 | +0.41 (+4.92%) | 33,024 |
28 Jun 2021 | INR | 8.15 | 8.38 | 7.65 | 8.34 | 8.34 | +0.35 (+4.38%) | 22,909 |
25 Jun 2021 | INR | 7.65 | 8.4 | 7.65 | 7.99 | 7.99 | -0.03 (-0.37%) | 18,407 |
24 Jun 2021 | INR | 7.78 | 8.49 | 7.78 | 8.02 | 8.02 | -0.16 (-1.96%) | 12,552 |
23 Jun 2021 | INR | 8.3 | 8.7 | 7.9 | 8.18 | 8.18 | -0.12 (-1.45%) | 26,352 |
22 Jun 2021 | INR | 8.73 | 9.14 | 8.3 | 8.3 | 8.3 | -0.43 (-4.93%) | 85,071 |
21 Jun 2021 | INR | 8.73 | 8.99 | 8.73 | 8.73 | 8.73 | -0.45 (-4.90%) | 39,986 |
18 Jun 2021 | INR | 9.64 | 9.64 | 8.74 | 9.18 | 9.18 | -0.02 (-0.22%) | 32,865 |
17 Jun 2021 | INR | 10.05 | 10.05 | 9.19 | 9.2 | 9.2 | -0.47 (-4.86%) | 66,681 |
16 Jun 2021 | INR | 9.48 | 9.67 | 9.3 | 9.67 | 9.67 | +0.46 (+4.99%) | 66,012 |
15 Jun 2021 | INR | 9.21 | 9.21 | 8.85 | 9.21 | 9.21 | +0.43 (+4.90%) | 43,756 |
14 Jun 2021 | INR | 9 | 9.01 | 8.17 | 8.78 | 8.78 | +0.19 (+2.21%) | 72,166 |
11 Jun 2021 | INR | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | +0.4 (+4.88%) | 21,864 |
10 Jun 2021 | INR | 8.18 | 8.19 | 7.41 | 8.19 | 8.19 | +0.39 (+5%) | 60,636 |
9 Jun 2021 | INR | 7.81 | 7.82 | 7.15 | 7.8 | 7.8 | +0.35 (+4.70%) | 60,723 |
8 Jun 2021 | INR | 7.45 | 7.45 | 7.25 | 7.45 | 7.45 | +0.35 (+4.93%) | 31,041 |
7 Jun 2021 | INR | 7 | 7.1 | 6.77 | 7.1 | 7.1 | +0.33 (+4.87%) | 31,498 |
4 Jun 2021 | INR | 6.75 | 6.77 | 6.55 | 6.77 | 6.77 | +0.32 (+4.96%) | 52,437 |
3 Jun 2021 | INR | 5.93 | 6.45 | 5.88 | 6.45 | 6.45 | +0.3 (+4.88%) | 25,286 |
2 Jun 2021 | INR | 6.05 | 6.2 | 5.68 | 6.15 | 6.15 | +0.23 (+3.89%) | 13,434 |
1 Jun 2021 | INR | 5.65 | 6.1 | 5.6 | 5.92 | 5.92 | +0.11 (+1.89%) | 9,957 |
31 May 2021 | INR | 6 | 6.13 | 5.65 | 5.81 | 5.81 | -0.04 (-0.68%) | 11,645 |
28 May 2021 | INR | 6.15 | 6.15 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 6,555 |
27 May 2021 | INR | 5.7 | 6.25 | 5.69 | 6.15 | 6.15 | +0.17 (+2.84%) | 10,753 |
26 May 2021 | INR | 6.08 | 6.08 | 5.7 | 5.98 | 5.98 | +0.18 (+3.10%) | 11,330 |
25 May 2021 | INR | 6 | 6 | 5.62 | 5.8 | 5.8 | +0.03 (+0.52%) | 5,033 |