Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 39.95 | 40.3 | 39.4 | 39.75 | 39.75 | +0.3 (+0.76%) | 103,480 |
2 Jul 2021 | INR | 38.05 | 39.85 | 38.05 | 39.45 | 39.45 | +1.2 (+3.14%) | 87,343 |
1 Jul 2021 | INR | 38.5 | 38.9 | 38.1 | 38.25 | 38.25 | -0.05 (-0.13%) | 45,063 |
30 Jun 2021 | INR | 39.05 | 39.05 | 37.55 | 38.3 | 38.3 | -0.85 (-2.17%) | 112,080 |
29 Jun 2021 | INR | 39.35 | 39.9 | 38.6 | 39.15 | 39.15 | -0.2 (-0.51%) | 60,812 |
28 Jun 2021 | INR | 39.5 | 40 | 38.6 | 39.35 | 39.35 | +0.45 (+1.16%) | 63,420 |
25 Jun 2021 | INR | 39.95 | 40 | 36.7 | 38.9 | 38.9 | -0.5 (-1.27%) | 94,660 |
24 Jun 2021 | INR | 39.95 | 40.5 | 39.05 | 39.4 | 39.4 | -0.15 (-0.38%) | 68,664 |
23 Jun 2021 | INR | 40.5 | 40.65 | 38.8 | 39.55 | 39.55 | -0.75 (-1.86%) | 87,958 |
22 Jun 2021 | INR | 40.5 | 41.4 | 40 | 40.3 | 40.3 | +0.1 (+0.25%) | 96,973 |
21 Jun 2021 | INR | 39 | 40.85 | 38.7 | 40.2 | 40.2 | -0.35 (-0.86%) | 173,667 |
18 Jun 2021 | INR | 42 | 42.6 | 37.9 | 40.55 | 40.55 | -1.45 (-3.45%) | 192,635 |
17 Jun 2021 | INR | 42.9 | 42.9 | 41.8 | 42 | 42 | -0.75 (-1.75%) | 133,580 |
16 Jun 2021 | INR | 44.1 | 44.4 | 42.5 | 42.75 | 42.75 | +1.55 (+3.76%) | 515,285 |
15 Jun 2021 | INR | 42.15 | 42.9 | 41 | 41.2 | 41.2 | -0.65 (-1.55%) | 260,910 |
14 Jun 2021 | INR | 43.4 | 43.4 | 40.7 | 41.85 | 41.85 | -3.35 (-7.41%) | 579,145 |
11 Jun 2021 | INR | 45.8 | 46.7 | 43.55 | 45.2 | 45.2 | -0.3 (-0.66%) | 208,017 |
10 Jun 2021 | INR | 44.9 | 47 | 43.3 | 45.5 | 45.5 | +1.55 (+3.53%) | 189,290 |
9 Jun 2021 | INR | 47 | 47 | 41.65 | 43.95 | 43.95 | -2.3 (-4.97%) | 464,470 |
8 Jun 2021 | INR | 47 | 47.9 | 44.55 | 46.25 | 46.25 | +1.25 (+2.78%) | 544,009 |
7 Jun 2021 | INR | 43.1 | 45 | 43 | 45 | 45 | +4.05 (+9.89%) | 749,447 |
4 Jun 2021 | INR | 39.1 | 40.95 | 39.1 | 40.95 | 40.95 | +1.95 (+5%) | 308,739 |
3 Jun 2021 | INR | 38.65 | 39.85 | 38.6 | 39 | 39 | +0.8 (+2.09%) | 178,136 |
2 Jun 2021 | INR | 37 | 38.8 | 36.1 | 38.2 | 38.2 | +1.2 (+3.24%) | 163,259 |
1 Jun 2021 | INR | 37.3 | 38 | 35.35 | 37 | 37 | -0.2 (-0.54%) | 243,301 |
31 May 2021 | INR | 38.3 | 39.9 | 36.85 | 37.2 | 37.2 | -0.8 (-2.11%) | 322,549 |
28 May 2021 | INR | 39.4 | 39.7 | 37.7 | 38 | 38 | -1.05 (-2.69%) | 132,651 |
27 May 2021 | INR | 39.4 | 40 | 38 | 39.05 | 39.05 | 0.0 (0.0%) | 163,612 |
26 May 2021 | INR | 39 | 40.5 | 38.65 | 39.05 | 39.05 | +0.3 (+0.77%) | 139,860 |
25 May 2021 | INR | 40.7 | 40.75 | 38.4 | 38.75 | 38.75 | -1.6 (-3.97%) | 153,884 |