Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 8.29 | 8.48 | 8 | 8.11 | 8.11 | -0.18 (-2.17%) | 62,960 |
2 Jul 2021 | INR | 8.05 | 8.49 | 8.05 | 8.29 | 8.29 | +0.08 (+0.97%) | 12,731 |
1 Jul 2021 | INR | 8.45 | 8.5 | 8.15 | 8.21 | 8.21 | 0.0 (0.0%) | 20,554 |
30 Jun 2021 | INR | 8.7 | 8.7 | 8.2 | 8.21 | 8.21 | -0.32 (-3.75%) | 68,002 |
29 Jun 2021 | INR | 8.39 | 9.2 | 7.82 | 8.53 | 8.53 | +0.54 (+6.76%) | 195,682 |
28 Jun 2021 | INR | 8 | 8.6 | 7.82 | 7.99 | 7.99 | -0.01 (-0.13%) | 26,006 |
25 Jun 2021 | INR | 8.36 | 8.36 | 7.7 | 8 | 8 | +0.08 (+1.01%) | 61,764 |
24 Jun 2021 | INR | 8.38 | 8.38 | 7.83 | 7.92 | 7.92 | -0.08 (-1%) | 8,187 |
23 Jun 2021 | INR | 7.85 | 8.38 | 7.8 | 8 | 8 | +0.15 (+1.91%) | 105,729 |
22 Jun 2021 | INR | 8.17 | 8.17 | 7.75 | 7.85 | 7.85 | -0.07 (-0.88%) | 67,029 |
21 Jun 2021 | INR | 8.05 | 8.3 | 7.71 | 7.92 | 7.92 | -0.11 (-1.37%) | 53,199 |
18 Jun 2021 | INR | 8.1 | 8.27 | 8 | 8.03 | 8.03 | -0.05 (-0.62%) | 54,663 |
17 Jun 2021 | INR | 8.48 | 8.48 | 8.07 | 8.08 | 8.08 | -0.04 (-0.49%) | 56,545 |
16 Jun 2021 | INR | 8.17 | 8.34 | 7.96 | 8.12 | 8.12 | -0.05 (-0.61%) | 75,456 |
15 Jun 2021 | INR | 8.07 | 8.45 | 7.8 | 8.17 | 8.17 | -0.06 (-0.73%) | 141,762 |
14 Jun 2021 | INR | 8.49 | 8.49 | 8.07 | 8.23 | 8.23 | -0.01 (-0.12%) | 58,217 |
11 Jun 2021 | INR | 8.3 | 8.58 | 8.2 | 8.24 | 8.24 | -0.07 (-0.84%) | 29,819 |
10 Jun 2021 | INR | 8.8 | 8.8 | 8.03 | 8.31 | 8.31 | -0.33 (-3.82%) | 33,577 |
9 Jun 2021 | INR | 7.99 | 8.89 | 7.81 | 8.64 | 8.64 | +0.65 (+8.14%) | 78,991 |
8 Jun 2021 | INR | 8.14 | 8.14 | 7.67 | 7.99 | 7.99 | -0.07 (-0.87%) | 28,520 |
7 Jun 2021 | INR | 8.29 | 8.29 | 7.51 | 8.06 | 8.06 | -0.1 (-1.23%) | 67,864 |
4 Jun 2021 | INR | 7.91 | 8.73 | 7.73 | 8.16 | 8.16 | -0.07 (-0.85%) | 53,420 |
3 Jun 2021 | INR | 8.5 | 8.69 | 8.04 | 8.23 | 8.23 | -0.15 (-1.79%) | 16,692 |
2 Jun 2021 | INR | 8.14 | 8.6 | 7.52 | 8.38 | 8.38 | +0.43 (+5.41%) | 22,753 |
1 Jun 2021 | INR | 8.37 | 8.37 | 7.7 | 7.95 | 7.95 | +0.08 (+1.02%) | 20,995 |
31 May 2021 | INR | 8.6 | 8.85 | 7.75 | 7.87 | 7.87 | -0.53 (-6.31%) | 58,063 |
28 May 2021 | INR | 9.15 | 9.23 | 8.36 | 8.4 | 8.4 | -0.56 (-6.25%) | 29,836 |
27 May 2021 | INR | 9.7 | 9.7 | 8.6 | 8.96 | 8.96 | -0.53 (-5.58%) | 48,927 |
26 May 2021 | INR | 9.35 | 10 | 9.1 | 9.49 | 9.49 | -0.05 (-0.52%) | 45,200 |
25 May 2021 | INR | 9.25 | 9.89 | 8.32 | 9.54 | 9.54 | +0.5 (+5.53%) | 85,594 |