Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2021 | INR | 8 | 8.3 | 7.8 | 8.15 | 8.15 | -0.05 (-0.61%) | 168,142 |
18 Jun 2021 | INR | 8.4 | 8.6 | 8.1 | 8.2 | 8.2 | -0.3 (-3.53%) | 150,009 |
17 Jun 2021 | INR | 8.95 | 8.95 | 8.4 | 8.5 | 8.5 | -0.2 (-2.30%) | 69,618 |
16 Jun 2021 | INR | 8.8 | 8.8 | 8.4 | 8.7 | 8.7 | +0.1 (+1.16%) | 82,372 |
15 Jun 2021 | INR | 8.95 | 8.95 | 8.5 | 8.6 | 8.6 | -0.15 (-1.71%) | 128,845 |
14 Jun 2021 | INR | 8.55 | 8.85 | 8.15 | 8.75 | 8.75 | +0.3 (+3.55%) | 199,558 |
11 Jun 2021 | INR | 8.6 | 8.8 | 8.35 | 8.45 | 8.45 | -0.2 (-2.31%) | 253,469 |
10 Jun 2021 | INR | 8.25 | 8.65 | 7.95 | 8.65 | 8.65 | +0.4 (+4.85%) | 353,357 |
9 Jun 2021 | INR | 8.8 | 8.8 | 8.2 | 8.25 | 8.25 | -0.35 (-4.07%) | 370,859 |
8 Jun 2021 | INR | 9.05 | 9.05 | 8.25 | 8.6 | 8.6 | -0.05 (-0.58%) | 793,608 |
7 Jun 2021 | INR | 8.3 | 8.65 | 8.1 | 8.65 | 8.65 | +0.75 (+9.49%) | 258,857 |
4 Jun 2021 | INR | 7.65 | 7.9 | 7.35 | 7.9 | 7.9 | +0.7 (+9.72%) | 722,301 |
3 Jun 2021 | INR | 6.8 | 7.2 | 6.55 | 7.2 | 7.2 | +0.65 (+9.92%) | 236,688 |
2 Jun 2021 | INR | 6.65 | 6.75 | 6.5 | 6.55 | 6.55 | -0.05 (-0.76%) | 36,116 |
1 Jun 2021 | INR | 6.95 | 7.05 | 6.55 | 6.6 | 6.6 | -0.2 (-2.94%) | 130,025 |
31 May 2021 | INR | 6.75 | 6.85 | 6.5 | 6.8 | 6.8 | +0.3 (+4.62%) | 138,681 |
28 May 2021 | INR | 7.05 | 7.2 | 6.4 | 6.5 | 6.5 | -0.15 (-2.26%) | 337,036 |
27 May 2021 | INR | 6.7 | 7 | 6.15 | 6.65 | 6.65 | +0.25 (+3.91%) | 369,663 |
26 May 2021 | INR | 5.85 | 6.5 | 5.85 | 6.4 | 6.4 | +0.45 (+7.56%) | 447,458 |
25 May 2021 | INR | 5.9 | 6 | 5.65 | 5.95 | 5.95 | +0.15 (+2.59%) | 49,556 |
24 May 2021 | INR | 5.6 | 6 | 5.6 | 5.8 | 5.8 | +0.1 (+1.75%) | 45,878 |
21 May 2021 | INR | 6.2 | 6.2 | 5.6 | 5.7 | 5.7 | -0.1 (-1.72%) | 66,817 |
20 May 2021 | INR | 5.9 | 5.95 | 5.35 | 5.8 | 5.8 | -0.05 (-0.85%) | 50,324 |
19 May 2021 | INR | 5.75 | 6.05 | 5.55 | 5.85 | 5.85 | +0.15 (+2.63%) | 61,685 |
18 May 2021 | INR | 5.7 | 5.8 | 5.55 | 5.7 | 5.7 | +0.05 (+0.88%) | 25,950 |
17 May 2021 | INR | 5.3 | 5.7 | 5.3 | 5.65 | 5.65 | +0.05 (+0.89%) | 28,200 |
14 May 2021 | INR | 5.65 | 5.75 | 5.4 | 5.6 | 5.6 | +0.1 (+1.82%) | 34,790 |
12 May 2021 | INR | 5.55 | 5.7 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 41,441 |
11 May 2021 | INR | 5.55 | 5.7 | 5.4 | 5.55 | 5.55 | -0.1 (-1.77%) | 39,163 |
10 May 2021 | INR | 5.6 | 5.65 | 5.25 | 5.65 | 5.65 | +0.5 (+9.71%) | 87,463 |