Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 10.47 | 11.15 | 10.4 | 11.15 | 11.15 | +1.01 (+9.96%) | 3,609,980 |
2 Jul 2021 | INR | 9.48 | 10.19 | 9.03 | 10.14 | 10.14 | +0.87 (+9.39%) | 4,140,454 |
1 Jul 2021 | INR | 9.9 | 9.9 | 9.15 | 9.27 | 9.27 | -0.04 (-0.43%) | 2,147,767 |
30 Jun 2021 | INR | 9.85 | 10.05 | 9 | 9.31 | 9.31 | -0.56 (-5.67%) | 2,947,688 |
29 Jun 2021 | INR | 9.99 | 10.5 | 9.52 | 9.87 | 9.87 | +0.12 (+1.23%) | 3,233,374 |
28 Jun 2021 | INR | 9.25 | 9.8 | 8.9 | 9.75 | 9.75 | +0.77 (+8.57%) | 3,348,382 |
25 Jun 2021 | INR | 8.5 | 9.45 | 7.92 | 8.98 | 8.98 | +0.24 (+2.75%) | 5,216,045 |
24 Jun 2021 | INR | 9.6 | 9.7 | 8.74 | 8.74 | 8.74 | -0.97 (-9.99%) | 4,303,899 |
23 Jun 2021 | INR | 9.25 | 10.15 | 8.7 | 9.71 | 9.71 | +1.23 (+14.50%) | 9,222,654 |
22 Jun 2021 | INR | 7.23 | 8.48 | 7.07 | 8.48 | 8.48 | +1.41 (+19.94%) | 6,413,434 |
21 Jun 2021 | INR | 6.18 | 7.15 | 6.18 | 7.07 | 7.07 | +0.27 (+3.97%) | 2,389,653 |
18 Jun 2021 | INR | 6.85 | 6.94 | 6.53 | 6.8 | 6.8 | +0.12 (+1.80%) | 1,830,628 |
17 Jun 2021 | INR | 6.68 | 6.9 | 6.62 | 6.68 | 6.68 | +0.06 (+0.91%) | 3,186,551 |
16 Jun 2021 | INR | 6.87 | 6.97 | 6.5 | 6.62 | 6.62 | -0.16 (-2.36%) | 2,286,174 |
15 Jun 2021 | INR | 6.98 | 7.16 | 6.7 | 6.78 | 6.78 | -0.04 (-0.59%) | 3,172,243 |
14 Jun 2021 | INR | 6.64 | 7.1 | 6.4 | 6.82 | 6.82 | +0.29 (+4.44%) | 4,192,267 |
11 Jun 2021 | INR | 6.65 | 6.67 | 6.41 | 6.53 | 6.53 | -0.02 (-0.31%) | 1,892,242 |
10 Jun 2021 | INR | 6.47 | 6.64 | 6.3 | 6.55 | 6.55 | +0.17 (+2.66%) | 1,652,035 |
9 Jun 2021 | INR | 6.84 | 6.87 | 6.25 | 6.38 | 6.38 | -0.4 (-5.90%) | 2,387,062 |
8 Jun 2021 | INR | 6.95 | 7.16 | 6.55 | 6.78 | 6.78 | -0.14 (-2.02%) | 2,824,546 |
7 Jun 2021 | INR | 6.25 | 7.25 | 6.2 | 6.92 | 6.92 | +0.69 (+11.08%) | 5,777,521 |
4 Jun 2021 | INR | 6.35 | 6.39 | 6.1 | 6.23 | 6.23 | -0.06 (-0.95%) | 1,032,219 |
3 Jun 2021 | INR | 6.44 | 6.44 | 6 | 6.29 | 6.29 | -0.04 (-0.63%) | 631,093 |
2 Jun 2021 | INR | 6 | 6.4 | 5.75 | 6.33 | 6.33 | +0.3 (+4.98%) | 1,650,300 |
1 Jun 2021 | INR | 6.29 | 6.29 | 5.88 | 6.03 | 6.03 | -0.26 (-4.13%) | 1,532,821 |
31 May 2021 | INR | 6.49 | 6.49 | 6.25 | 6.29 | 6.29 | -0.1 (-1.56%) | 560,015 |
28 May 2021 | INR | 6.36 | 6.54 | 6.2 | 6.39 | 6.39 | +0.03 (+0.47%) | 870,712 |
27 May 2021 | INR | 6.62 | 6.63 | 6.3 | 6.36 | 6.36 | -0.15 (-2.30%) | 861,809 |
26 May 2021 | INR | 6.45 | 6.68 | 6.4 | 6.51 | 6.51 | +0.08 (+1.24%) | 793,099 |
25 May 2021 | INR | 6.74 | 6.74 | 6.21 | 6.43 | 6.43 | -0.16 (-2.43%) | 1,052,549 |