Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2021 | INR | 4.75 | 4.75 | 4.56 | 4.61 | 4.61 | -0.03 (-0.65%) | 329,142 |
12 Jul 2021 | INR | 4.65 | 4.8 | 4.6 | 4.64 | 4.64 | -0.1 (-2.11%) | 482,593 |
9 Jul 2021 | INR | 4.79 | 4.79 | 4.61 | 4.74 | 4.74 | +0.06 (+1.28%) | 329,773 |
8 Jul 2021 | INR | 4.7 | 4.8 | 4.6 | 4.68 | 4.68 | -0.07 (-1.47%) | 582,239 |
7 Jul 2021 | INR | 5.04 | 5.04 | 4.6 | 4.75 | 4.75 | -0.05 (-1.04%) | 1,856,670 |
6 Jul 2021 | INR | 4.8 | 4.8 | 4.75 | 4.8 | 4.8 | +0.22 (+4.80%) | 380,246 |
5 Jul 2021 | INR | 4.46 | 4.58 | 4.25 | 4.58 | 4.58 | +0.21 (+4.81%) | 662,307 |
2 Jul 2021 | INR | 4.55 | 4.6 | 4.35 | 4.37 | 4.37 | -0.2 (-4.38%) | 1,114,853 |
1 Jul 2021 | INR | 4.85 | 4.95 | 4.51 | 4.57 | 4.57 | -0.17 (-3.59%) | 748,543 |
30 Jun 2021 | INR | 4.95 | 5 | 4.61 | 4.74 | 4.74 | -0.05 (-1.04%) | 883,206 |
29 Jun 2021 | INR | 4.7 | 4.8 | 4.61 | 4.79 | 4.79 | +0.21 (+4.59%) | 691,520 |
28 Jun 2021 | INR | 4.49 | 4.6 | 4.24 | 4.58 | 4.58 | +0.17 (+3.85%) | 651,011 |
25 Jun 2021 | INR | 4.68 | 4.69 | 4.38 | 4.41 | 4.41 | -0.2 (-4.34%) | 1,283,944 |
24 Jun 2021 | INR | 5.05 | 5.05 | 4.6 | 4.61 | 4.61 | -0.22 (-4.55%) | 935,703 |
23 Jun 2021 | INR | 4.9 | 5.09 | 4.78 | 4.83 | 4.83 | -0.12 (-2.42%) | 856,436 |
22 Jun 2021 | INR | 4.94 | 5 | 4.8 | 4.95 | 4.95 | +0.17 (+3.56%) | 1,168,094 |
21 Jun 2021 | INR | 4.87 | 5.05 | 4.68 | 4.78 | 4.78 | -0.14 (-2.85%) | 1,752,408 |
18 Jun 2021 | INR | 4.86 | 5.05 | 4.66 | 4.92 | 4.92 | +0.02 (+0.41%) | 1,855,593 |
17 Jun 2021 | INR | 5.05 | 5.09 | 4.8 | 4.9 | 4.9 | -0.12 (-2.39%) | 991,708 |
16 Jun 2021 | INR | 5.25 | 5.4 | 4.99 | 5.02 | 5.02 | -0.23 (-4.38%) | 3,935,073 |
15 Jun 2021 | INR | 4.9 | 5.27 | 4.78 | 5.25 | 5.25 | +0.22 (+4.37%) | 7,543,366 |
14 Jun 2021 | INR | 5.03 | 5.15 | 5.03 | 5.03 | 5.03 | -0.26 (-4.91%) | 5,385,447 |
11 Jun 2021 | INR | 5.83 | 5.83 | 5.29 | 5.29 | 5.29 | -0.27 (-4.86%) | 9,714,936 |
10 Jun 2021 | INR | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | +0.26 (+4.91%) | 2,422,958 |
9 Jun 2021 | INR | 5.33 | 5.33 | 5.14 | 5.3 | 5.3 | +0.45 (+9.28%) | 12,868,676 |
8 Jun 2021 | INR | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | +0.44 (+9.98%) | 2,914,532 |
7 Jun 2021 | INR | 4.41 | 4.41 | 4.29 | 4.41 | 4.41 | +0.4 (+9.98%) | 3,235,806 |
4 Jun 2021 | INR | 3.94 | 4.01 | 3.79 | 4.01 | 4.01 | +0.19 (+4.97%) | 2,682,945 |
3 Jun 2021 | INR | 3.66 | 3.82 | 3.65 | 3.82 | 3.82 | +0.18 (+4.95%) | 2,278,077 |
2 Jun 2021 | INR | 3.69 | 3.69 | 3.62 | 3.64 | 3.64 | -0.03 (-0.82%) | 792,529 |