Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2021 | INR | 3.45 | 3.57 | 3.41 | 3.57 | 3.57 | +0.17 (+5%) | 22,000 |
28 Jul 2021 | INR | 3.39 | 3.5 | 3.39 | 3.4 | 3.4 | -0.16 (-4.49%) | 22,000 |
27 Jul 2021 | INR | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.18 (-4.81%) | 48,000 |
26 Jul 2021 | INR | 3.98 | 4 | 3.74 | 3.74 | 3.74 | -0.19 (-4.83%) | 78,000 |
23 Jul 2021 | INR | 3.93 | 3.93 | 3.57 | 3.93 | 3.93 | +0.18 (+4.80%) | 184,000 |
22 Jul 2021 | INR | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | +0.17 (+4.75%) | 16,000 |
20 Jul 2021 | INR | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | +0.17 (+4.99%) | 24,000 |
19 Jul 2021 | INR | 3.41 | 3.41 | 3.2 | 3.41 | 3.41 | +0.16 (+4.92%) | 126,000 |
16 Jul 2021 | INR | 2.95 | 3.25 | 2.95 | 3.25 | 3.25 | +0.15 (+4.84%) | 50,000 |
15 Jul 2021 | INR | 3.1 | 3.11 | 3.1 | 3.1 | 3.1 | -0.16 (-4.91%) | 72,000 |
14 Jul 2021 | INR | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.17 (-4.96%) | 12,000 |
13 Jul 2021 | INR | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.18 (-4.99%) | 90,000 |
12 Jul 2021 | INR | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.18 (-4.75%) | 34,000 |
9 Jul 2021 | INR | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.19 (-4.77%) | 6,000 |
8 Jul 2021 | INR | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.2 (-4.78%) | 44,000 |
7 Jul 2021 | INR | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.22 (-5.00%) | 14,000 |
6 Jul 2021 | INR | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | -0.23 (-4.97%) | 2,000 |
5 Jul 2021 | INR | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.24 (-4.93%) | 4,000 |
2 Jul 2021 | INR | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.09 (-1.81%) | 6,000 |
1 Jul 2021 | INR | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.1 (-1.98%) | 8,000 |
30 Jun 2021 | INR | 5.26 | 5.26 | 5.06 | 5.06 | 5.06 | -0.1 (-1.94%) | 90,000 |
29 Jun 2021 | INR | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | +0.24 (+4.88%) | 24,000 |
28 Jun 2021 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | +0.23 (+4.90%) | 4,000 |
25 Jun 2021 | INR | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | +0.22 (+4.92%) | 8,000 |
24 Jun 2021 | INR | 4.3 | 4.47 | 4.3 | 4.47 | 4.47 | +0.21 (+4.93%) | 108,000 |
23 Jun 2021 | INR | 4.26 | 4.26 | 4.25 | 4.26 | 4.26 | +0.2 (+4.93%) | 136,000 |
22 Jun 2021 | INR | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | +0.19 (+4.91%) | 12,000 |
21 Jun 2021 | INR | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | +0.18 (+4.88%) | 18,000 |
18 Jun 2021 | INR | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | +0.17 (+4.83%) | 8,000 |
17 Jun 2021 | INR | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | +0.16 (+4.76%) | 8,000 |