Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2021 | INR | 9 | 9.05 | 8.95 | 9.05 | 9.05 | +0.4 (+4.62%) | 74,496 |
5 Jul 2021 | INR | 8.15 | 8.65 | 8.15 | 8.65 | 8.65 | +0.4 (+4.85%) | 82,088 |
2 Jul 2021 | INR | 8.55 | 8.55 | 8.15 | 8.25 | 8.25 | 0.0 (0.0%) | 57,059 |
1 Jul 2021 | INR | 8.45 | 8.45 | 8.05 | 8.25 | 8.25 | +0.1 (+1.23%) | 37,870 |
30 Jun 2021 | INR | 7.8 | 8.15 | 7.45 | 8.15 | 8.15 | +0.35 (+4.49%) | 95,354 |
29 Jun 2021 | INR | 8.1 | 8.4 | 7.8 | 7.8 | 7.8 | -0.4 (-4.88%) | 97,740 |
28 Jun 2021 | INR | 8.2 | 8.7 | 8 | 8.2 | 8.2 | -0.1 (-1.20%) | 122,160 |
25 Jun 2021 | INR | 8.65 | 8.65 | 8.2 | 8.3 | 8.3 | -0.3 (-3.49%) | 78,452 |
24 Jun 2021 | INR | 9.2 | 9.2 | 8.6 | 8.6 | 8.6 | -0.45 (-4.97%) | 208,452 |
23 Jun 2021 | INR | 9.95 | 9.95 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 256,560 |
22 Jun 2021 | INR | 9.4 | 9.5 | 9.4 | 9.5 | 9.5 | +0.45 (+4.97%) | 74,352 |
21 Jun 2021 | INR | 8.85 | 9.05 | 8.75 | 9.05 | 9.05 | +0.4 (+4.62%) | 199,604 |
18 Jun 2021 | INR | 8.35 | 8.65 | 7.85 | 8.65 | 8.65 | +0.4 (+4.85%) | 205,982 |
17 Jun 2021 | INR | 8 | 8.25 | 7.55 | 8.25 | 8.25 | +0.35 (+4.43%) | 151,776 |
16 Jun 2021 | INR | 7.8 | 7.9 | 7.2 | 7.9 | 7.9 | +0.35 (+4.64%) | 119,937 |
15 Jun 2021 | INR | 7.5 | 7.55 | 7.2 | 7.55 | 7.55 | +0.35 (+4.86%) | 153,290 |
14 Jun 2021 | INR | 7.2 | 7.2 | 6.65 | 7.2 | 7.2 | +0.3 (+4.35%) | 119,552 |
11 Jun 2021 | INR | 7 | 7 | 6.65 | 6.9 | 6.9 | +0.2 (+2.99%) | 94,669 |
10 Jun 2021 | INR | 6.45 | 6.7 | 6.45 | 6.7 | 6.7 | +0.3 (+4.69%) | 57,640 |
9 Jun 2021 | INR | 6.35 | 6.5 | 6.2 | 6.4 | 6.4 | +0.2 (+3.23%) | 75,591 |
8 Jun 2021 | INR | 6.35 | 6.35 | 6.1 | 6.2 | 6.2 | 0.0 (0.0%) | 19,877 |
7 Jun 2021 | INR | 6.5 | 6.5 | 6.05 | 6.2 | 6.2 | -0.05 (-0.80%) | 48,796 |
4 Jun 2021 | INR | 6.4 | 6.5 | 6.1 | 6.25 | 6.25 | -0.05 (-0.79%) | 23,738 |
3 Jun 2021 | INR | 6.05 | 6.45 | 6.05 | 6.3 | 6.3 | +0.15 (+2.44%) | 45,581 |
2 Jun 2021 | INR | 6 | 6.15 | 5.65 | 6.15 | 6.15 | +0.25 (+4.24%) | 63,232 |
1 Jun 2021 | INR | 6.35 | 6.35 | 5.85 | 5.9 | 5.9 | -0.25 (-4.07%) | 53,702 |
31 May 2021 | INR | 6.5 | 6.55 | 6.1 | 6.15 | 6.15 | -0.15 (-2.38%) | 24,362 |
28 May 2021 | INR | 6.8 | 6.8 | 6.3 | 6.3 | 6.3 | -0.3 (-4.55%) | 84,494 |
27 May 2021 | INR | 6.45 | 6.6 | 6.1 | 6.6 | 6.6 | +0.3 (+4.76%) | 138,502 |
26 May 2021 | INR | 5.85 | 6.4 | 5.85 | 6.3 | 6.3 | +0.2 (+3.28%) | 136,713 |