Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 9 | 9.45 | 8.5 | 9.05 | 9.05 | -0.9 (-9.05%) | 643,710,000 |
30 Jun 2021 | INR | 10.15 | 10.3 | 9.85 | 9.95 | 9.95 | -0.15 (-1.49%) | 202,160,000 |
29 Jun 2021 | INR | 10.45 | 10.7 | 10 | 10.1 | 10.1 | -0.35 (-3.35%) | 188,760,000 |
28 Jun 2021 | INR | 10.8 | 10.95 | 10.35 | 10.45 | 10.45 | -0.15 (-1.42%) | 272,300,000 |
25 Jun 2021 | INR | 9.7 | 10.85 | 9.65 | 10.6 | 10.6 | +1.05 (+10.99%) | 501,200,000 |
24 Jun 2021 | INR | 10.05 | 10.15 | 9.5 | 9.55 | 9.55 | -0.4 (-4.02%) | 289,570,000 |
23 Jun 2021 | INR | 10.05 | 10.15 | 9.85 | 9.95 | 9.95 | -0.05 (-0.50%) | 148,990,000 |
22 Jun 2021 | INR | 10.25 | 10.3 | 9.9 | 10 | 10 | -0.15 (-1.48%) | 192,460,000 |
21 Jun 2021 | INR | 10.4 | 10.55 | 10 | 10.15 | 10.15 | -0.2 (-1.93%) | 315,320,000 |
18 Jun 2021 | INR | 9.5 | 10.5 | 9.05 | 10.35 | 10.35 | +0.9 (+9.52%) | 807,560,000 |
17 Jun 2021 | INR | 9.45 | 9.8 | 9.4 | 9.45 | 9.45 | -0.1 (-1.05%) | 175,520,000 |
16 Jun 2021 | INR | 9.7 | 9.85 | 9.45 | 9.55 | 9.55 | -0.15 (-1.55%) | 147,070,000 |
15 Jun 2021 | INR | 9.75 | 9.9 | 9.65 | 9.7 | 9.7 | +0.05 (+0.52%) | 87,660,000 |
14 Jun 2021 | INR | 9.8 | 9.9 | 9.5 | 9.65 | 9.65 | -0.2 (-2.03%) | 127,160,000 |
11 Jun 2021 | INR | 10 | 10.15 | 9.75 | 9.85 | 9.85 | -0.1 (-1.01%) | 161,600,000 |
10 Jun 2021 | INR | 9.75 | 10.05 | 9.7 | 9.95 | 9.95 | +0.3 (+3.11%) | 140,330,000 |
9 Jun 2021 | INR | 10.1 | 10.15 | 9.5 | 9.65 | 9.65 | -0.4 (-3.98%) | 208,320,000 |
8 Jun 2021 | INR | 10.15 | 10.3 | 9.6 | 10.05 | 10.05 | -0.05 (-0.50%) | 310,920,000 |
7 Jun 2021 | INR | 10 | 10.25 | 9.95 | 10.1 | 10.1 | +0.35 (+3.59%) | 259,700,000 |
4 Jun 2021 | INR | 9.4 | 9.85 | 9.35 | 9.75 | 9.75 | +0.4 (+4.28%) | 364,140,000 |
3 Jun 2021 | INR | 8.85 | 9.45 | 8.8 | 9.35 | 9.35 | +0.55 (+6.25%) | 433,570,000 |
2 Jun 2021 | INR | 8.55 | 8.85 | 8.45 | 8.8 | 8.8 | +0.3 (+3.53%) | 160,920,000 |
1 Jun 2021 | INR | 8.7 | 8.75 | 8.45 | 8.5 | 8.5 | -0.15 (-1.73%) | 95,070,000 |
31 May 2021 | INR | 8.75 | 8.8 | 8.65 | 8.65 | 8.65 | -0.05 (-0.57%) | 68,440,000 |
28 May 2021 | INR | 8.55 | 9.1 | 8.45 | 8.7 | 8.7 | +0.25 (+2.96%) | 197,270,000 |
27 May 2021 | INR | 8.55 | 8.6 | 8.4 | 8.45 | 8.45 | -0.1 (-1.17%) | 110,290,000 |
26 May 2021 | INR | 8.65 | 8.65 | 8.5 | 8.55 | 8.55 | 0.0 (0.0%) | 74,950,000 |
25 May 2021 | INR | 8.65 | 8.7 | 8.45 | 8.55 | 8.55 | -0.05 (-0.58%) | 81,690,000 |
24 May 2021 | INR | 8.55 | 8.7 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 90,310,000 |
21 May 2021 | INR | 8.45 | 8.7 | 8.4 | 8.55 | 8.55 | +0.15 (+1.79%) | 134,050,000 |