Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 4.1 | 4.18 | 4.01 | 4.18 | 4.18 | +0.19 (+4.76%) | 594,837 |
2 Jul 2021 | INR | 3.99 | 4.08 | 3.92 | 3.99 | 3.99 | -0.01 (-0.25%) | 417,262 |
1 Jul 2021 | INR | 4.16 | 4.16 | 4 | 4 | 4 | -0.08 (-1.96%) | 415,671 |
30 Jun 2021 | INR | 4.08 | 4.08 | 4.01 | 4.08 | 4.08 | +0.08 (+2%) | 502,738 |
29 Jun 2021 | INR | 4 | 4 | 3.9 | 4 | 4 | +0.07 (+1.78%) | 611,026 |
28 Jun 2021 | INR | 3.79 | 3.93 | 3.79 | 3.93 | 3.93 | +0.07 (+1.81%) | 515,273 |
25 Jun 2021 | INR | 3.86 | 3.93 | 3.86 | 3.86 | 3.86 | -0.07 (-1.78%) | 253,790 |
24 Jun 2021 | INR | 3.93 | 4.01 | 3.93 | 3.93 | 3.93 | -0.08 (-2.00%) | 203,739 |
23 Jun 2021 | INR | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.08 (-1.96%) | 153,859 |
22 Jun 2021 | INR | 4.09 | 4.16 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 279,868 |
21 Jun 2021 | INR | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.08 (-1.88%) | 132,597 |
18 Jun 2021 | INR | 4.39 | 4.39 | 4.25 | 4.25 | 4.25 | -0.08 (-1.85%) | 500,096 |
17 Jun 2021 | INR | 4.33 | 4.39 | 4.3 | 4.33 | 4.33 | +0.02 (+0.46%) | 712,441 |
16 Jun 2021 | INR | 4.32 | 4.32 | 4.16 | 4.31 | 4.31 | +0.07 (+1.65%) | 970,288 |
15 Jun 2021 | INR | 4.24 | 4.24 | 4.09 | 4.24 | 4.24 | +0.08 (+1.92%) | 505,262 |
14 Jun 2021 | INR | 4.16 | 4.16 | 4 | 4.16 | 4.16 | +0.08 (+1.96%) | 1,140,850 |
11 Jun 2021 | INR | 4.08 | 4.08 | 4 | 4.08 | 4.08 | +0.08 (+2%) | 505,435 |
10 Jun 2021 | INR | 4 | 4 | 3.86 | 4 | 4 | +0.07 (+1.78%) | 800,001 |
9 Jun 2021 | INR | 4 | 4 | 3.86 | 3.93 | 3.93 | 0.0 (0.0%) | 837,652 |
8 Jun 2021 | INR | 3.95 | 3.95 | 3.81 | 3.93 | 3.93 | +0.05 (+1.29%) | 1,215,496 |
7 Jun 2021 | INR | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.07 (+1.84%) | 344,856 |
4 Jun 2021 | INR | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | +0.07 (+1.87%) | 221,067 |
3 Jun 2021 | INR | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | +0.07 (+1.91%) | 197,496 |
2 Jun 2021 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | +0.07 (+1.94%) | 87,739 |
1 Jun 2021 | INR | 3.54 | 3.6 | 3.46 | 3.6 | 3.6 | +0.07 (+1.98%) | 322,622 |
31 May 2021 | INR | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 288,351 |
28 May 2021 | INR | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | -0.07 (-1.91%) | 180,337 |
27 May 2021 | INR | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.07 (-1.87%) | 134,152 |
26 May 2021 | INR | 3.81 | 3.81 | 3.74 | 3.74 | 3.74 | -0.07 (-1.84%) | 298,019 |
25 May 2021 | INR | 3.88 | 3.9 | 3.81 | 3.81 | 3.81 | -0.07 (-1.80%) | 199,251 |