Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | INR | 4.29 | 4.47 | 4.25 | 4.25 | 4.25 | -0.22 (-4.92%) | 4,793 |
1 Jul 2021 | INR | 4.93 | 4.93 | 4.47 | 4.47 | 4.47 | -0.23 (-4.89%) | 3,690 |
30 Jun 2021 | INR | 4.89 | 4.89 | 4.43 | 4.7 | 4.7 | +0.04 (+0.86%) | 1,864 |
29 Jun 2021 | INR | 4.96 | 4.96 | 4.5 | 4.66 | 4.66 | -0.07 (-1.48%) | 1,590 |
28 Jun 2021 | INR | 4.51 | 4.73 | 4.29 | 4.73 | 4.73 | +0.22 (+4.88%) | 7,094 |
25 Jun 2021 | INR | 4.1 | 4.51 | 4.09 | 4.51 | 4.51 | +0.21 (+4.88%) | 9,624 |
24 Jun 2021 | INR | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.22 (-4.87%) | 3,742 |
23 Jun 2021 | INR | 4.75 | 4.75 | 4.52 | 4.52 | 4.52 | -0.23 (-4.84%) | 3,657 |
22 Jun 2021 | INR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.24 (-4.81%) | 2,584 |
21 Jun 2021 | INR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.26 (-4.95%) | 8,602 |
18 Jun 2021 | INR | 5.56 | 5.56 | 5.04 | 5.25 | 5.25 | -0.05 (-0.94%) | 2,619 |
17 Jun 2021 | INR | 5.58 | 5.58 | 5.22 | 5.3 | 5.3 | -0.19 (-3.46%) | 5,136 |
16 Jun 2021 | INR | 5.64 | 5.64 | 5.13 | 5.49 | 5.49 | +0.1 (+1.86%) | 13,848 |
15 Jun 2021 | INR | 5.75 | 5.75 | 5.23 | 5.39 | 5.39 | -0.1 (-1.82%) | 13,796 |
14 Jun 2021 | INR | 5.23 | 5.74 | 5.22 | 5.49 | 5.49 | 0.0 (0.0%) | 10,239 |
11 Jun 2021 | INR | 5.72 | 5.72 | 5.19 | 5.49 | 5.49 | +0.03 (+0.55%) | 14,317 |
10 Jun 2021 | INR | 5.79 | 5.79 | 5.25 | 5.46 | 5.46 | -0.06 (-1.09%) | 20,392 |
9 Jun 2021 | INR | 5.1 | 5.52 | 5.1 | 5.52 | 5.52 | +0.5 (+9.96%) | 8,003 |
8 Jun 2021 | INR | 5.02 | 5.02 | 5 | 5.02 | 5.02 | +0.45 (+9.85%) | 6,692 |
7 Jun 2021 | INR | 4.57 | 4.57 | 4 | 4.57 | 4.57 | +0.41 (+9.86%) | 8,058 |
4 Jun 2021 | INR | 4.16 | 4.16 | 3.8 | 4.16 | 4.16 | +0.19 (+4.79%) | 5,532 |
3 Jun 2021 | INR | 4.3 | 4.3 | 3.91 | 3.97 | 3.97 | -0.14 (-3.41%) | 7,132 |
2 Jun 2021 | INR | 4.01 | 4.14 | 4 | 4.11 | 4.11 | +0.16 (+4.05%) | 6,253 |
1 Jun 2021 | INR | 3.92 | 4.18 | 3.92 | 3.95 | 3.95 | -0.17 (-4.13%) | 5,049 |
31 May 2021 | INR | 3.77 | 4.13 | 3.77 | 4.12 | 4.12 | +0.17 (+4.30%) | 3,910 |
28 May 2021 | INR | 4.22 | 4.22 | 3.83 | 3.95 | 3.95 | -0.07 (-1.74%) | 6,202 |
27 May 2021 | INR | 4.07 | 4.07 | 3.69 | 4.02 | 4.02 | +0.14 (+3.61%) | 12,908 |
26 May 2021 | INR | 3.56 | 3.9 | 3.56 | 3.88 | 3.88 | +0.16 (+4.30%) | 17,858 |
25 May 2021 | INR | 3.56 | 3.73 | 3.41 | 3.72 | 3.72 | +0.16 (+4.49%) | 4,193 |
24 May 2021 | INR | 3.72 | 3.89 | 3.54 | 3.56 | 3.56 | -0.15 (-4.04%) | 5,279 |