Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2021 | INR | 4.98 | 5.09 | 4.8 | 4.94 | 4.94 | -0.03 (-0.60%) | 53,830 |
22 Jul 2021 | INR | 4.95 | 5 | 4.8 | 4.97 | 4.97 | +0.05 (+1.02%) | 41,018 |
20 Jul 2021 | INR | 5.05 | 5.17 | 4.76 | 4.92 | 4.92 | -0.02 (-0.40%) | 88,464 |
19 Jul 2021 | INR | 5.05 | 5.1 | 4.78 | 4.94 | 4.94 | -0.08 (-1.59%) | 78,652 |
16 Jul 2021 | INR | 5.05 | 5.29 | 4.81 | 5.02 | 5.02 | -0.03 (-0.59%) | 75,865 |
15 Jul 2021 | INR | 5.25 | 5.25 | 5 | 5.05 | 5.05 | -0.09 (-1.75%) | 77,928 |
14 Jul 2021 | INR | 5 | 5.25 | 4.91 | 5.14 | 5.14 | +0.13 (+2.59%) | 49,092 |
13 Jul 2021 | INR | 5.28 | 5.28 | 4.91 | 5.01 | 5.01 | -0.11 (-2.15%) | 81,978 |
12 Jul 2021 | INR | 5.4 | 5.4 | 5.08 | 5.12 | 5.12 | -0.06 (-1.16%) | 88,665 |
9 Jul 2021 | INR | 5.62 | 5.62 | 5.12 | 5.18 | 5.18 | -0.2 (-3.72%) | 210,170 |
8 Jul 2021 | INR | 5.7 | 5.7 | 5.19 | 5.38 | 5.38 | -0.08 (-1.47%) | 171,563 |
7 Jul 2021 | INR | 5.9 | 5.96 | 5.4 | 5.46 | 5.46 | -0.22 (-3.87%) | 179,231 |
6 Jul 2021 | INR | 5.73 | 6.01 | 5.46 | 5.68 | 5.68 | -0.05 (-0.87%) | 321,398 |
5 Jul 2021 | INR | 5.65 | 5.77 | 5.26 | 5.73 | 5.73 | +0.23 (+4.18%) | 276,981 |
2 Jul 2021 | INR | 5.55 | 5.62 | 5.11 | 5.5 | 5.5 | +0.13 (+2.42%) | 77,991 |
1 Jul 2021 | INR | 5.6 | 5.72 | 5.2 | 5.37 | 5.37 | -0.1 (-1.83%) | 112,041 |
30 Jun 2021 | INR | 5.32 | 5.8 | 5.32 | 5.47 | 5.47 | -0.12 (-2.15%) | 121,377 |
29 Jun 2021 | INR | 6 | 6.07 | 5.51 | 5.59 | 5.59 | -0.21 (-3.62%) | 136,708 |
28 Jun 2021 | INR | 5.82 | 5.82 | 5.4 | 5.8 | 5.8 | +0.25 (+4.50%) | 160,875 |
25 Jun 2021 | INR | 5.6 | 5.63 | 5.11 | 5.55 | 5.55 | +0.18 (+3.35%) | 132,030 |
24 Jun 2021 | INR | 4.87 | 5.37 | 4.87 | 5.37 | 5.37 | +0.25 (+4.88%) | 269,103 |
23 Jun 2021 | INR | 5.12 | 5.2 | 5.12 | 5.12 | 5.12 | -0.26 (-4.83%) | 70,253 |
22 Jun 2021 | INR | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.28 (-4.95%) | 57,305 |
21 Jun 2021 | INR | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.29 (-4.87%) | 44,350 |
18 Jun 2021 | INR | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.31 (-4.95%) | 47,079 |
17 Jun 2021 | INR | 6.6 | 6.6 | 6.26 | 6.26 | 6.26 | -0.32 (-4.86%) | 66,847 |
16 Jun 2021 | INR | 6.58 | 6.58 | 6.05 | 6.58 | 6.58 | +0.31 (+4.94%) | 155,886 |
15 Jun 2021 | INR | 6.33 | 6.33 | 5.95 | 6.27 | 6.27 | +0.24 (+3.98%) | 167,599 |
14 Jun 2021 | INR | 6 | 6.03 | 5.47 | 6.03 | 6.03 | +0.28 (+4.87%) | 157,617 |
11 Jun 2021 | INR | 5.95 | 5.95 | 5.39 | 5.75 | 5.75 | +0.08 (+1.41%) | 236,999 |