Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 58.95 | 59.3 | 55.05 | 59.2 | 59.2 | +2.7 (+4.78%) | 5,574 |
2 Jul 2021 | INR | 56.4 | 56.5 | 52.05 | 56.5 | 56.5 | +2.65 (+4.92%) | 17,589 |
1 Jul 2021 | INR | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | +2.55 (+4.97%) | 7,924 |
30 Jun 2021 | INR | 50 | 51.3 | 50 | 51.3 | 51.3 | +2.4 (+4.91%) | 9,164 |
29 Jun 2021 | INR | 48.9 | 48.9 | 47.55 | 48.9 | 48.9 | +2.3 (+4.94%) | 9,686 |
28 Jun 2021 | INR | 48.75 | 48.9 | 46.25 | 46.6 | 46.6 | 0.0 (0.0%) | 6,226 |
25 Jun 2021 | INR | 47 | 47.45 | 45.7 | 46.6 | 46.6 | +0.15 (+0.32%) | 5,323 |
24 Jun 2021 | INR | 47 | 47 | 45.3 | 46.45 | 46.45 | -0.55 (-1.17%) | 1,234 |
23 Jun 2021 | INR | 45.1 | 47 | 45.1 | 47 | 47 | +1 (+2.17%) | 2,995 |
22 Jun 2021 | INR | 46.9 | 47 | 45.65 | 46 | 46 | -0.85 (-1.81%) | 5,838 |
21 Jun 2021 | INR | 45.55 | 46.9 | 44.65 | 46.85 | 46.85 | +1.35 (+2.97%) | 3,311 |
18 Jun 2021 | INR | 47.4 | 47.5 | 43.8 | 45.5 | 45.5 | -0.05 (-0.11%) | 4,696 |
17 Jun 2021 | INR | 46 | 47 | 45.1 | 45.55 | 45.55 | +0.3 (+0.66%) | 1,625 |
16 Jun 2021 | INR | 47.45 | 47.45 | 45 | 45.25 | 45.25 | -1.3 (-2.79%) | 12,947 |
15 Jun 2021 | INR | 46 | 47.3 | 45.2 | 46.55 | 46.55 | +0.1 (+0.22%) | 7,249 |
14 Jun 2021 | INR | 45.3 | 46.95 | 45.05 | 46.45 | 46.45 | 0.0 (0.0%) | 5,298 |
11 Jun 2021 | INR | 46.95 | 46.95 | 44.65 | 46.45 | 46.45 | +0.75 (+1.64%) | 2,320 |
10 Jun 2021 | INR | 46.1 | 47 | 45.6 | 45.7 | 45.7 | -0.3 (-0.65%) | 3,522 |
9 Jun 2021 | INR | 47.9 | 48 | 46 | 46 | 46 | -1.3 (-2.75%) | 4,089 |
8 Jun 2021 | INR | 47 | 49.4 | 46.55 | 47.3 | 47.3 | -0.65 (-1.36%) | 6,680 |
7 Jun 2021 | INR | 49 | 49.5 | 46.6 | 47.95 | 47.95 | +0.8 (+1.70%) | 5,025 |
4 Jun 2021 | INR | 46.9 | 48.7 | 46.5 | 47.15 | 47.15 | +0.55 (+1.18%) | 11,509 |
3 Jun 2021 | INR | 47.15 | 47.4 | 46.1 | 46.6 | 46.6 | 0.0 (0.0%) | 1,270 |
2 Jun 2021 | INR | 46.6 | 47.5 | 45.55 | 46.6 | 46.6 | +1.1 (+2.42%) | 9,391 |
1 Jun 2021 | INR | 43.1 | 45.75 | 43.1 | 45.5 | 45.5 | +1.8 (+4.12%) | 5,933 |
31 May 2021 | INR | 43 | 44.5 | 43 | 43.7 | 43.7 | -0.4 (-0.91%) | 10,375 |
28 May 2021 | INR | 46.95 | 47.1 | 44 | 44.1 | 44.1 | -1.95 (-4.23%) | 8,956 |
27 May 2021 | INR | 47.5 | 47.5 | 44.4 | 46.05 | 46.05 | +0.5 (+1.10%) | 5,761 |
26 May 2021 | INR | 44.5 | 46.75 | 43.25 | 45.55 | 45.55 | +0.9 (+2.02%) | 14,703 |
25 May 2021 | INR | 43.5 | 46 | 42.85 | 44.65 | 44.65 | -0.2 (-0.45%) | 6,668 |