Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 10.51 | 10.65 | 10.25 | 10.65 | 10.65 | +0.5 (+4.93%) | 714,934 |
2 Jul 2021 | INR | 9.99 | 10.15 | 9.99 | 10.15 | 10.15 | +0.48 (+4.96%) | 1,543,771 |
1 Jul 2021 | INR | 9.67 | 9.67 | 9.5 | 9.67 | 9.67 | +0.46 (+4.99%) | 1,174,517 |
30 Jun 2021 | INR | 9.1 | 9.21 | 8.36 | 9.21 | 9.21 | +0.43 (+4.90%) | 2,399,701 |
29 Jun 2021 | INR | 8.65 | 8.78 | 8.62 | 8.78 | 8.78 | +0.41 (+4.90%) | 760,041 |
28 Jun 2021 | INR | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | +0.39 (+4.89%) | 579,103 |
25 Jun 2021 | INR | 7.9 | 8.01 | 7.25 | 7.98 | 7.98 | +0.35 (+4.59%) | 2,346,165 |
24 Jun 2021 | INR | 7.63 | 7.63 | 7.27 | 7.63 | 7.63 | +0.36 (+4.95%) | 1,447,712 |
23 Jun 2021 | INR | 7.27 | 7.27 | 7.11 | 7.27 | 7.27 | +0.34 (+4.91%) | 724,538 |
22 Jun 2021 | INR | 6.5 | 6.93 | 6.4 | 6.93 | 6.93 | +0.33 (+5%) | 689,927 |
21 Jun 2021 | INR | 6.6 | 6.79 | 6.6 | 6.6 | 6.6 | -0.34 (-4.90%) | 1,819,754 |
18 Jun 2021 | INR | 6.95 | 7.19 | 6.94 | 6.94 | 6.94 | -0.36 (-4.93%) | 669,568 |
17 Jun 2021 | INR | 7.82 | 7.82 | 7.3 | 7.3 | 7.3 | -0.38 (-4.95%) | 1,334,513 |
16 Jun 2021 | INR | 7.74 | 7.84 | 7.1 | 7.68 | 7.68 | +0.21 (+2.81%) | 3,070,395 |
15 Jun 2021 | INR | 7.43 | 7.47 | 7.39 | 7.47 | 7.47 | +0.35 (+4.92%) | 537,027 |
14 Jun 2021 | INR | 7 | 7.12 | 6.85 | 7.12 | 7.12 | +0.33 (+4.86%) | 1,045,768 |
11 Jun 2021 | INR | 6.78 | 6.79 | 6.6 | 6.79 | 6.79 | +0.32 (+4.95%) | 1,044,909 |
10 Jun 2021 | INR | 6.47 | 6.47 | 5.87 | 6.47 | 6.47 | +0.3 (+4.86%) | 2,924,485 |
9 Jun 2021 | INR | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | +0.56 (+9.98%) | 696,374 |
8 Jun 2021 | INR | 5.59 | 5.61 | 5.55 | 5.61 | 5.61 | +0.51 (+10.00%) | 708,787 |
7 Jun 2021 | INR | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | +0.46 (+9.91%) | 626,667 |
4 Jun 2021 | INR | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.22 (+4.98%) | 487,072 |
3 Jun 2021 | INR | 4.38 | 4.47 | 4.31 | 4.42 | 4.42 | +0.1 (+2.31%) | 416,382 |
2 Jun 2021 | INR | 4.31 | 4.41 | 4.31 | 4.32 | 4.32 | -0.05 (-1.14%) | 318,369 |
1 Jun 2021 | INR | 4.5 | 4.5 | 4.35 | 4.37 | 4.37 | -0.04 (-0.91%) | 228,376 |
31 May 2021 | INR | 4.43 | 4.49 | 4.28 | 4.41 | 4.41 | +0.05 (+1.15%) | 332,158 |
28 May 2021 | INR | 4.5 | 4.5 | 4.31 | 4.36 | 4.36 | -0.09 (-2.02%) | 318,086 |
27 May 2021 | INR | 4.42 | 4.48 | 4.3 | 4.45 | 4.45 | +0.08 (+1.83%) | 405,178 |
26 May 2021 | INR | 4.54 | 4.54 | 4.31 | 4.37 | 4.37 | 0.0 (0.0%) | 528,307 |
25 May 2021 | INR | 4.49 | 4.49 | 4.11 | 4.37 | 4.37 | +0.07 (+1.63%) | 366,017 |