Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | INR | 6 | 6.15 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 487,293 |
1 Jul 2021 | INR | 6.05 | 6.2 | 6 | 6.05 | 6.05 | -0.05 (-0.82%) | 332,129 |
30 Jun 2021 | INR | 6.4 | 6.4 | 6.05 | 6.1 | 6.1 | -0.2 (-3.17%) | 376,437 |
29 Jun 2021 | INR | 6.3 | 6.6 | 6.2 | 6.3 | 6.3 | -0.1 (-1.56%) | 457,121 |
28 Jun 2021 | INR | 6.45 | 6.7 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 401,704 |
25 Jun 2021 | INR | 6.35 | 6.95 | 6.25 | 6.4 | 6.4 | 0.0 (0.0%) | 1,924,005 |
24 Jun 2021 | INR | 6.85 | 7 | 6.35 | 6.4 | 6.4 | -0.5 (-7.25%) | 1,456,724 |
23 Jun 2021 | INR | 7.3 | 7.55 | 6.85 | 6.9 | 6.9 | -0.25 (-3.50%) | 4,618,778 |
22 Jun 2021 | INR | 6.85 | 7.2 | 6.75 | 7.15 | 7.15 | +0.6 (+9.16%) | 6,909,686 |
21 Jun 2021 | INR | 6.2 | 6.6 | 6 | 6.55 | 6.55 | +0.35 (+5.65%) | 1,751,714 |
18 Jun 2021 | INR | 6.3 | 6.4 | 5.5 | 6.2 | 6.2 | +0.2 (+3.33%) | 1,231,011 |
17 Jun 2021 | INR | 5.85 | 6.25 | 5.7 | 6 | 6 | +0.15 (+2.56%) | 991,829 |
16 Jun 2021 | INR | 6.1 | 6.2 | 5.75 | 5.85 | 5.85 | +0.05 (+0.86%) | 1,018,373 |
15 Jun 2021 | INR | 5.4 | 6 | 5.35 | 5.8 | 5.8 | +0.3 (+5.45%) | 995,303 |
14 Jun 2021 | INR | 5.7 | 5.7 | 5.3 | 5.5 | 5.5 | -0.1 (-1.79%) | 572,829 |
11 Jun 2021 | INR | 5.8 | 5.85 | 5.4 | 5.6 | 5.6 | -0.05 (-0.88%) | 358,670 |
10 Jun 2021 | INR | 5.9 | 6 | 5.55 | 5.65 | 5.65 | -0.2 (-3.42%) | 537,310 |
9 Jun 2021 | INR | 6.2 | 6.25 | 5.55 | 5.85 | 5.85 | -0.2 (-3.31%) | 629,545 |
8 Jun 2021 | INR | 6.25 | 6.35 | 5.9 | 6.05 | 6.05 | +0.25 (+4.31%) | 1,910,332 |
7 Jun 2021 | INR | 5.7 | 5.8 | 5.35 | 5.8 | 5.8 | +0.5 (+9.43%) | 662,350 |
4 Jun 2021 | INR | 5.1 | 5.3 | 5.05 | 5.3 | 5.3 | +0.25 (+4.95%) | 453,748 |
3 Jun 2021 | INR | 5 | 5.15 | 4.8 | 5.05 | 5.05 | +0.1 (+2.02%) | 519,329 |
2 Jun 2021 | INR | 5 | 5 | 4.8 | 4.95 | 4.95 | +0.05 (+1.02%) | 189,273 |
1 Jun 2021 | INR | 5.05 | 5.05 | 4.85 | 4.9 | 4.9 | -0.05 (-1.01%) | 221,259 |
31 May 2021 | INR | 5 | 5.1 | 4.95 | 4.95 | 4.95 | -0.1 (-1.98%) | 178,879 |
28 May 2021 | INR | 5.25 | 5.25 | 4.9 | 5.05 | 5.05 | -0.1 (-1.94%) | 247,954 |
27 May 2021 | INR | 5.25 | 5.25 | 5.05 | 5.15 | 5.15 | 0.0 (0.0%) | 230,275 |
26 May 2021 | INR | 5.2 | 5.2 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 148,434 |
25 May 2021 | INR | 5.25 | 5.25 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 174,310 |
24 May 2021 | INR | 5.2 | 5.25 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 118,975 |