Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | INR | 7.65 | 7.65 | 7.16 | 7.18 | 7.18 | -0.35 (-4.65%) | 12,803 |
29 Jun 2021 | INR | 7.1 | 7.59 | 6.9 | 7.53 | 7.53 | +0.27 (+3.72%) | 48,684 |
28 Jun 2021 | INR | 7.6 | 7.75 | 7.06 | 7.26 | 7.26 | -0.17 (-2.29%) | 16,761 |
25 Jun 2021 | INR | 7.99 | 7.99 | 7.32 | 7.43 | 7.43 | -0.27 (-3.51%) | 9,608 |
24 Jun 2021 | INR | 7.9 | 7.9 | 7.22 | 7.7 | 7.7 | +0.11 (+1.45%) | 20,262 |
23 Jun 2021 | INR | 8.25 | 8.25 | 7.5 | 7.59 | 7.59 | -0.3 (-3.80%) | 12,116 |
22 Jun 2021 | INR | 8.18 | 8.24 | 7.83 | 7.89 | 7.89 | +0.02 (+0.25%) | 6,026 |
21 Jun 2021 | INR | 8.24 | 8.65 | 7.84 | 7.87 | 7.87 | -0.37 (-4.49%) | 7,962 |
18 Jun 2021 | INR | 8.6 | 8.6 | 8.24 | 8.24 | 8.24 | -0.43 (-4.96%) | 931 |
17 Jun 2021 | INR | 8.55 | 8.7 | 8 | 8.67 | 8.67 | +0.3 (+3.58%) | 12,478 |
16 Jun 2021 | INR | 8.4 | 8.4 | 7.81 | 8.37 | 8.37 | +0.19 (+2.32%) | 6,137 |
15 Jun 2021 | INR | 8.3 | 8.3 | 7.65 | 8.18 | 8.18 | +0.2 (+2.51%) | 11,288 |
14 Jun 2021 | INR | 8.4 | 8.4 | 7.63 | 7.98 | 7.98 | -0.02 (-0.25%) | 13,042 |
11 Jun 2021 | INR | 7.85 | 8.4 | 7.61 | 8 | 8 | 0.0 (0.0%) | 6,565 |
10 Jun 2021 | INR | 7.8 | 8 | 7.42 | 8 | 8 | +0.2 (+2.56%) | 5,973 |
9 Jun 2021 | INR | 8.2 | 8.34 | 7.6 | 7.8 | 7.8 | -0.19 (-2.38%) | 10,383 |
8 Jun 2021 | INR | 7.8 | 8 | 7.43 | 7.99 | 7.99 | +0.17 (+2.17%) | 12,611 |
7 Jun 2021 | INR | 7.99 | 7.99 | 7.56 | 7.82 | 7.82 | -0.13 (-1.64%) | 5,510 |
4 Jun 2021 | INR | 7.65 | 7.99 | 7.31 | 7.95 | 7.95 | +0.27 (+3.52%) | 14,683 |
3 Jun 2021 | INR | 7.65 | 7.8 | 7.13 | 7.68 | 7.68 | +0.18 (+2.40%) | 18,057 |
2 Jun 2021 | INR | 7.92 | 7.92 | 7.5 | 7.5 | 7.5 | -0.39 (-4.94%) | 6,402 |
1 Jun 2021 | INR | 7.69 | 7.91 | 7.31 | 7.89 | 7.89 | +0.2 (+2.60%) | 2,696 |
31 May 2021 | INR | 7.7 | 7.7 | 7.22 | 7.69 | 7.69 | +0.1 (+1.32%) | 6,036 |
28 May 2021 | INR | 7.45 | 7.59 | 6.95 | 7.59 | 7.59 | +0.29 (+3.97%) | 3,607 |
27 May 2021 | INR | 7.25 | 7.36 | 7.15 | 7.3 | 7.3 | +0.21 (+2.96%) | 910 |
26 May 2021 | INR | 7.36 | 7.36 | 7.02 | 7.09 | 7.09 | +0.07 (+1.00%) | 2,842 |
25 May 2021 | INR | 7.37 | 7.48 | 7.01 | 7.02 | 7.02 | -0.35 (-4.75%) | 4,588 |
24 May 2021 | INR | 7.13 | 7.42 | 6.78 | 7.37 | 7.37 | +0.24 (+3.37%) | 6,587 |
21 May 2021 | INR | 7.2 | 7.2 | 6.7 | 7.13 | 7.13 | +0.08 (+1.13%) | 8,593 |
20 May 2021 | INR | 7.35 | 7.35 | 6.87 | 7.05 | 7.05 | -0.18 (-2.49%) | 1,700 |