Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | INR | 5.55 | 5.75 | 5.5 | 5.75 | 5.75 | +0.25 (+4.55%) | 83,702,951 |
1 Jul 2021 | INR | 5.75 | 5.85 | 5.4 | 5.5 | 5.5 | -0.15 (-2.65%) | 79,085,697 |
30 Jun 2021 | INR | 5.75 | 5.8 | 5.5 | 5.65 | 5.65 | +0.1 (+1.80%) | 98,964,996 |
29 Jun 2021 | INR | 5.4 | 5.55 | 5.35 | 5.55 | 5.55 | +0.25 (+4.72%) | 58,357,837 |
28 Jun 2021 | INR | 5.45 | 5.8 | 5.3 | 5.3 | 5.3 | -0.25 (-4.50%) | 195,094,300 |
25 Jun 2021 | INR | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.25 (-4.31%) | 20,201,566 |
24 Jun 2021 | INR | 5.9 | 5.9 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 31,152,354 |
23 Jun 2021 | INR | 6.4 | 6.55 | 6.1 | 6.1 | 6.1 | -0.3 (-4.69%) | 262,766,614 |
22 Jun 2021 | INR | 6.4 | 6.4 | 6.25 | 6.4 | 6.4 | +0.3 (+4.92%) | 93,679,817 |
21 Jun 2021 | INR | 6.05 | 6.1 | 5.9 | 6.1 | 6.1 | +0.25 (+4.27%) | 22,184,430 |
18 Jun 2021 | INR | 5.85 | 5.85 | 5.35 | 5.85 | 5.85 | +0.25 (+4.46%) | 256,683,612 |
17 Jun 2021 | INR | 5.6 | 5.6 | 5.6 | 5.6 | 5.6 | +0.25 (+4.67%) | 20,448,693 |
16 Jun 2021 | INR | 5.25 | 5.35 | 5.15 | 5.35 | 5.35 | +0.25 (+4.90%) | 197,412,834 |
15 Jun 2021 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.2 (+4.08%) | 25,051,562 |
14 Jun 2021 | INR | 4.9 | 5.1 | 4.75 | 4.9 | 4.9 | -0.1 (-2%) | 194,055,840 |
11 Jun 2021 | INR | 5.05 | 5.05 | 4.35 | 5 | 5 | +0.4 (+8.70%) | 426,211,649 |
10 Jun 2021 | INR | 4.5 | 4.6 | 4.45 | 4.6 | 4.6 | +0.4 (+9.52%) | 53,276,800 |
9 Jun 2021 | INR | 3.9 | 4.2 | 3.85 | 4.2 | 4.2 | +0.35 (+9.09%) | 222,363,926 |
8 Jun 2021 | INR | 3.9 | 3.95 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 31,875,103 |
7 Jun 2021 | INR | 3.95 | 4.1 | 3.85 | 3.9 | 3.9 | 0.0 (0.0%) | 82,259,684 |
4 Jun 2021 | INR | 3.9 | 3.95 | 3.8 | 3.9 | 3.9 | +0.05 (+1.30%) | 26,964,859 |
3 Jun 2021 | INR | 3.95 | 4.05 | 3.8 | 3.85 | 3.85 | -0.05 (-1.28%) | 80,230,514 |
2 Jun 2021 | INR | 3.8 | 3.9 | 3.7 | 3.9 | 3.9 | +0.15 (+4%) | 83,207,187 |
1 Jun 2021 | INR | 3.8 | 3.9 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 19,430,920 |
31 May 2021 | INR | 3.9 | 3.9 | 3.75 | 3.8 | 3.8 | -0.1 (-2.56%) | 21,111,234 |
28 May 2021 | INR | 3.95 | 3.95 | 3.8 | 3.9 | 3.9 | -0.05 (-1.27%) | 30,977,555 |
27 May 2021 | INR | 4.05 | 4.05 | 3.85 | 3.95 | 3.95 | -0.1 (-2.47%) | 51,782,837 |
26 May 2021 | INR | 4.05 | 4.05 | 3.85 | 4.05 | 4.05 | +0.15 (+3.85%) | 99,639,177 |
25 May 2021 | INR | 3.85 | 3.9 | 3.8 | 3.9 | 3.9 | +0.15 (+4%) | 23,479,938 |
24 May 2021 | INR | 3.75 | 3.75 | 3.65 | 3.75 | 3.75 | +0.15 (+4.17%) | 35,949,009 |