Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | INR | 8.2 | 8.2 | 7.75 | 8.2 | 8.2 | +0.35 (+4.46%) | 779,559 |
1 Jul 2021 | INR | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | +0.35 (+4.67%) | 90,050 |
30 Jun 2021 | INR | 7.45 | 7.5 | 7.4 | 7.5 | 7.5 | +0.35 (+4.90%) | 122,143 |
29 Jun 2021 | INR | 6.65 | 7.15 | 6.55 | 7.15 | 7.15 | +0.3 (+4.38%) | 1,183,311 |
28 Jun 2021 | INR | 7 | 7 | 6.85 | 6.85 | 6.85 | -0.35 (-4.86%) | 263,964 |
25 Jun 2021 | INR | 7.3 | 7.45 | 7.2 | 7.2 | 7.2 | -0.35 (-4.64%) | 176,477 |
24 Jun 2021 | INR | 8.25 | 8.25 | 7.55 | 7.55 | 7.55 | -0.35 (-4.43%) | 791,737 |
23 Jun 2021 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | +0.35 (+4.64%) | 72,112 |
22 Jun 2021 | INR | 7.55 | 7.55 | 7.5 | 7.55 | 7.55 | +0.35 (+4.86%) | 80,784 |
21 Jun 2021 | INR | 6.9 | 7.2 | 6.7 | 7.2 | 7.2 | +0.3 (+4.35%) | 313,881 |
18 Jun 2021 | INR | 7.4 | 7.55 | 6.85 | 6.9 | 6.9 | -0.3 (-4.17%) | 1,189,404 |
17 Jun 2021 | INR | 7.1 | 7.2 | 7.1 | 7.2 | 7.2 | +0.3 (+4.35%) | 158,025 |
16 Jun 2021 | INR | 6.9 | 6.9 | 6.6 | 6.9 | 6.9 | +0.3 (+4.55%) | 229,743 |
15 Jun 2021 | INR | 6.6 | 6.6 | 6.4 | 6.6 | 6.6 | +0.3 (+4.76%) | 104,816 |
14 Jun 2021 | INR | 6.3 | 6.3 | 6 | 6.3 | 6.3 | +0.3 (+5%) | 760,888 |
11 Jun 2021 | INR | 6.45 | 6.45 | 5.85 | 6 | 6 | -0.15 (-2.44%) | 1,188,073 |
10 Jun 2021 | INR | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | +0.25 (+4.24%) | 189,508 |
9 Jun 2021 | INR | 5.65 | 5.9 | 5.65 | 5.9 | 5.9 | +0.5 (+9.26%) | 339,639 |
8 Jun 2021 | INR | 5.4 | 5.4 | 5.2 | 5.4 | 5.4 | +0.45 (+9.09%) | 244,508 |
7 Jun 2021 | INR | 4.9 | 4.95 | 4.9 | 4.95 | 4.95 | +0.45 (+10%) | 142,485 |
4 Jun 2021 | INR | 4.45 | 4.5 | 4.35 | 4.5 | 4.5 | +0.2 (+4.65%) | 145,047 |
3 Jun 2021 | INR | 4.2 | 4.3 | 4.1 | 4.3 | 4.3 | +0.2 (+4.88%) | 263,213 |
2 Jun 2021 | INR | 4.1 | 4.25 | 4 | 4.1 | 4.1 | -0.05 (-1.20%) | 224,136 |
1 Jun 2021 | INR | 4.35 | 4.35 | 4.15 | 4.15 | 4.15 | -0.1 (-2.35%) | 102,824 |
31 May 2021 | INR | 4.35 | 4.4 | 4.2 | 4.25 | 4.25 | -0.05 (-1.16%) | 63,776 |
28 May 2021 | INR | 4.35 | 4.45 | 4.2 | 4.3 | 4.3 | +0.05 (+1.18%) | 96,424 |
27 May 2021 | INR | 4.35 | 4.35 | 4.15 | 4.25 | 4.25 | 0.0 (0.0%) | 100,296 |
26 May 2021 | INR | 4.15 | 4.35 | 4.1 | 4.25 | 4.25 | +0.1 (+2.41%) | 119,659 |
25 May 2021 | INR | 4.2 | 4.25 | 4 | 4.15 | 4.15 | +0.05 (+1.22%) | 103,025 |
24 May 2021 | INR | 4.25 | 4.25 | 4.05 | 4.1 | 4.1 | +0.05 (+1.23%) | 78,195 |