Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 5.35 | 5.35 | 5.2 | 5.35 | 5.35 | +0.25 (+4.90%) | 92,861 |
30 Jun 2021 | INR | 5.1 | 5.1 | 5.05 | 5.1 | 5.1 | +0.2 (+4.08%) | 65,569 |
29 Jun 2021 | INR | 4.9 | 4.9 | 4.85 | 4.9 | 4.9 | +0.2 (+4.26%) | 114,166 |
28 Jun 2021 | INR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | +0.2 (+4.44%) | 53,700 |
25 Jun 2021 | INR | 4.8 | 4.8 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 118,319 |
24 Jun 2021 | INR | 4.7 | 4.7 | 4.35 | 4.7 | 4.7 | +0.2 (+4.44%) | 101,826 |
23 Jun 2021 | INR | 4.35 | 4.5 | 4.3 | 4.5 | 4.5 | +0.2 (+4.65%) | 101,886 |
22 Jun 2021 | INR | 4.3 | 4.4 | 4.15 | 4.3 | 4.3 | +0.1 (+2.38%) | 93,587 |
21 Jun 2021 | INR | 4.1 | 4.2 | 3.9 | 4.2 | 4.2 | +0.1 (+2.44%) | 95,592 |
18 Jun 2021 | INR | 4.15 | 4.15 | 3.8 | 4.1 | 4.1 | +0.1 (+2.50%) | 154,468 |
17 Jun 2021 | INR | 4.15 | 4.2 | 3.95 | 4 | 4 | -0.15 (-3.61%) | 60,650 |
16 Jun 2021 | INR | 4.4 | 4.4 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 120,571 |
15 Jun 2021 | INR | 3.95 | 4.35 | 3.95 | 4.35 | 4.35 | +0.2 (+4.82%) | 130,117 |
14 Jun 2021 | INR | 4.2 | 4.4 | 4.15 | 4.15 | 4.15 | -0.2 (-4.60%) | 115,439 |
11 Jun 2021 | INR | 4.7 | 4.7 | 4.3 | 4.35 | 4.35 | -0.15 (-3.33%) | 187,521 |
10 Jun 2021 | INR | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | +0.2 (+4.65%) | 64,317 |
9 Jun 2021 | INR | 4.3 | 4.3 | 4.2 | 4.3 | 4.3 | +0.2 (+4.88%) | 53,983 |
8 Jun 2021 | INR | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | +0.15 (+3.80%) | 64,991 |
7 Jun 2021 | INR | 3.8 | 3.95 | 3.8 | 3.95 | 3.95 | +0.15 (+3.95%) | 158,029 |
4 Jun 2021 | INR | 3.8 | 3.8 | 3.6 | 3.8 | 3.8 | +0.15 (+4.11%) | 85,240 |
3 Jun 2021 | INR | 3.6 | 3.65 | 3.45 | 3.65 | 3.65 | +0.15 (+4.29%) | 85,716 |
2 Jun 2021 | INR | 3.4 | 3.55 | 3.35 | 3.5 | 3.5 | +0.05 (+1.45%) | 35,776 |
1 Jun 2021 | INR | 3.5 | 3.6 | 3.4 | 3.45 | 3.45 | -0.05 (-1.43%) | 57,670 |
31 May 2021 | INR | 3.5 | 3.75 | 3.5 | 3.5 | 3.5 | -0.1 (-2.78%) | 50,318 |
28 May 2021 | INR | 3.75 | 3.75 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 74,595 |
27 May 2021 | INR | 3.6 | 3.6 | 3.4 | 3.6 | 3.6 | +0.15 (+4.35%) | 68,373 |
26 May 2021 | INR | 3.45 | 3.45 | 3.3 | 3.45 | 3.45 | +0.15 (+4.55%) | 170,674 |
25 May 2021 | INR | 3.45 | 3.45 | 3.3 | 3.3 | 3.3 | -0.15 (-4.35%) | 96,279 |
24 May 2021 | INR | 3.25 | 3.45 | 3.25 | 3.45 | 3.45 | +0.1 (+2.99%) | 44,828 |
21 May 2021 | INR | 3.35 | 3.45 | 3.25 | 3.35 | 3.35 | 0.0 (0.0%) | 101,825 |