Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 9.2 | 9.75 | 9 | 9.55 | 9.55 | +0.2 (+2.14%) | 26,479 |
2 Jul 2021 | INR | 9.75 | 9.9 | 9.15 | 9.35 | 9.35 | -0.1 (-1.06%) | 28,535 |
1 Jul 2021 | INR | 8.75 | 9.55 | 8.75 | 9.45 | 9.45 | +0.35 (+3.85%) | 46,220 |
30 Jun 2021 | INR | 9.55 | 9.75 | 8.85 | 9.1 | 9.1 | -0.2 (-2.15%) | 81,604 |
29 Jun 2021 | INR | 9.9 | 9.9 | 9.3 | 9.3 | 9.3 | -0.45 (-4.62%) | 137,443 |
28 Jun 2021 | INR | 9.75 | 9.75 | 9.3 | 9.75 | 9.75 | +0.45 (+4.84%) | 37,261 |
25 Jun 2021 | INR | 9.75 | 9.75 | 9.3 | 9.3 | 9.3 | -0.45 (-4.62%) | 32,672 |
24 Jun 2021 | INR | 10.5 | 10.55 | 9.75 | 9.75 | 9.75 | -0.5 (-4.88%) | 89,798 |
23 Jun 2021 | INR | 10.05 | 10.55 | 9.95 | 10.25 | 10.25 | +0.2 (+1.99%) | 146,928 |
22 Jun 2021 | INR | 10.05 | 10.05 | 9.8 | 10.05 | 10.05 | +0.45 (+4.69%) | 81,871 |
21 Jun 2021 | INR | 9.4 | 9.6 | 9.15 | 9.6 | 9.6 | +0.45 (+4.92%) | 72,973 |
18 Jun 2021 | INR | 9.5 | 9.55 | 8.65 | 9.15 | 9.15 | +0.05 (+0.55%) | 89,146 |
17 Jun 2021 | INR | 9.05 | 9.1 | 8.35 | 9.1 | 9.1 | +0.4 (+4.60%) | 40,511 |
16 Jun 2021 | INR | 8.7 | 8.7 | 8 | 8.7 | 8.7 | +0.4 (+4.82%) | 52,675 |
15 Jun 2021 | INR | 8.3 | 8.3 | 8.3 | 8.3 | 8.3 | +0.35 (+4.40%) | 14,035 |
14 Jun 2021 | INR | 7.85 | 7.95 | 7.8 | 7.95 | 7.95 | +0.35 (+4.61%) | 54,612 |
11 Jun 2021 | INR | 7.9 | 7.9 | 7.45 | 7.6 | 7.6 | 0.0 (0.0%) | 45,976 |
10 Jun 2021 | INR | 7.75 | 7.75 | 7.45 | 7.6 | 7.6 | +0.05 (+0.66%) | 22,813 |
9 Jun 2021 | INR | 8 | 8 | 7.45 | 7.55 | 7.55 | -0.15 (-1.95%) | 54,112 |
8 Jun 2021 | INR | 7.7 | 7.75 | 7.2 | 7.7 | 7.7 | +0.3 (+4.05%) | 17,890 |
7 Jun 2021 | INR | 7.9 | 7.9 | 7.4 | 7.4 | 7.4 | -0.15 (-1.99%) | 50,741 |
4 Jun 2021 | INR | 7.75 | 7.75 | 7.35 | 7.55 | 7.55 | +0.15 (+2.03%) | 31,146 |
3 Jun 2021 | INR | 7.65 | 7.65 | 7.1 | 7.4 | 7.4 | +0.05 (+0.68%) | 15,216 |
2 Jun 2021 | INR | 7.95 | 7.95 | 7.35 | 7.35 | 7.35 | -0.35 (-4.55%) | 34,510 |
1 Jun 2021 | INR | 8.25 | 8.25 | 7.7 | 7.7 | 7.7 | -0.4 (-4.94%) | 16,660 |
31 May 2021 | INR | 8.5 | 8.7 | 7.9 | 8.1 | 8.1 | -0.2 (-2.41%) | 17,707 |
28 May 2021 | INR | 8.95 | 8.95 | 8.15 | 8.3 | 8.3 | -0.25 (-2.92%) | 82,409 |
27 May 2021 | INR | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | +0.4 (+4.91%) | 7,803 |
26 May 2021 | INR | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | +0.35 (+4.49%) | 5,832 |
25 May 2021 | INR | 7.7 | 7.8 | 7.7 | 7.8 | 7.8 | +0.35 (+4.70%) | 5,871 |