Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 53 | 53.95 | 50.5 | 52.15 | 52.15 | +0.35 (+0.68%) | 21,879 |
2 Jul 2021 | INR | 52.6 | 52.6 | 50 | 51.8 | 51.8 | +0.65 (+1.27%) | 13,958 |
1 Jul 2021 | INR | 51 | 52 | 49.15 | 51.15 | 51.15 | +0.25 (+0.49%) | 7,788 |
30 Jun 2021 | INR | 50.8 | 52.5 | 50.3 | 50.9 | 50.9 | -0.9 (-1.74%) | 13,015 |
29 Jun 2021 | INR | 53 | 54 | 51.35 | 51.8 | 51.8 | -0.7 (-1.33%) | 16,528 |
28 Jun 2021 | INR | 53.4 | 54.95 | 52 | 52.5 | 52.5 | -1.3 (-2.42%) | 16,390 |
25 Jun 2021 | INR | 55 | 55.95 | 52.5 | 53.8 | 53.8 | +0.05 (+0.09%) | 17,467 |
24 Jun 2021 | INR | 52.5 | 54.9 | 50.1 | 53.75 | 53.75 | +1.3 (+2.48%) | 37,761 |
23 Jun 2021 | INR | 53.5 | 55.75 | 51.55 | 52.45 | 52.45 | -1.25 (-2.33%) | 28,558 |
22 Jun 2021 | INR | 53 | 57.8 | 53 | 53.7 | 53.7 | +0.65 (+1.23%) | 42,206 |
21 Jun 2021 | INR | 54.6 | 56.85 | 50.05 | 53.05 | 53.05 | -2.05 (-3.72%) | 42,661 |
18 Jun 2021 | INR | 59.4 | 59.95 | 53.4 | 55.1 | 55.1 | -4.2 (-7.08%) | 94,730 |
17 Jun 2021 | INR | 53.8 | 60 | 50 | 59.3 | 59.3 | +5.45 (+10.12%) | 204,657 |
16 Jun 2021 | INR | 49 | 54.95 | 45.6 | 53.85 | 53.85 | +7.85 (+17.07%) | 405,849 |
15 Jun 2021 | INR | 45 | 48.75 | 45 | 46 | 46 | +3.3 (+7.73%) | 77,309 |
14 Jun 2021 | INR | 41 | 44.6 | 37.1 | 42.7 | 42.7 | +3.7 (+9.49%) | 114,035 |
11 Jun 2021 | INR | 41.4 | 41.4 | 38 | 39 | 39 | -0.9 (-2.26%) | 13,429 |
10 Jun 2021 | INR | 41.5 | 41.5 | 39.5 | 39.9 | 39.9 | +0.1 (+0.25%) | 8,609 |
9 Jun 2021 | INR | 40 | 40.9 | 38 | 39.8 | 39.8 | +0.8 (+2.05%) | 15,904 |
8 Jun 2021 | INR | 40 | 41.6 | 38.5 | 39 | 39 | -0.6 (-1.52%) | 28,464 |
7 Jun 2021 | INR | 36.4 | 40 | 35 | 39.6 | 39.6 | +4.55 (+12.98%) | 75,843 |
4 Jun 2021 | INR | 34.3 | 36.75 | 34.3 | 35.05 | 35.05 | +0.7 (+2.04%) | 8,794 |
3 Jun 2021 | INR | 33.25 | 35.7 | 33.25 | 34.35 | 34.35 | +0.15 (+0.44%) | 4,704 |
2 Jun 2021 | INR | 34.65 | 35.4 | 33 | 34.2 | 34.2 | +0.25 (+0.74%) | 7,773 |
1 Jun 2021 | INR | 33.55 | 34.8 | 33.05 | 33.95 | 33.95 | +0.4 (+1.19%) | 8,707 |
31 May 2021 | INR | 33.95 | 34.4 | 32.9 | 33.55 | 33.55 | -0.55 (-1.61%) | 10,894 |
28 May 2021 | INR | 36.5 | 36.5 | 33 | 34.1 | 34.1 | -1.4 (-3.94%) | 17,068 |
27 May 2021 | INR | 37.2 | 37.35 | 35.2 | 35.5 | 35.5 | -0.1 (-0.28%) | 13,542 |
26 May 2021 | INR | 35.7 | 37.95 | 35 | 35.6 | 35.6 | -0.75 (-2.06%) | 12,974 |
25 May 2021 | INR | 38 | 39.85 | 35.5 | 36.35 | 36.35 | -0.55 (-1.49%) | 53,547 |