Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 44 | 45.95 | 43.25 | 45.25 | 45.25 | +0.35 (+0.78%) | 75,003 |
2 Jul 2021 | INR | 45 | 46 | 44.5 | 44.9 | 44.9 | -0.85 (-1.86%) | 19,807 |
1 Jul 2021 | INR | 43.4 | 46.5 | 43.4 | 45.75 | 45.75 | +1.45 (+3.27%) | 28,205 |
30 Jun 2021 | INR | 43.5 | 44.65 | 43.1 | 44.3 | 44.3 | -0.25 (-0.56%) | 26,518 |
29 Jun 2021 | INR | 44.25 | 46 | 43.5 | 44.55 | 44.55 | -0.35 (-0.78%) | 22,061 |
28 Jun 2021 | INR | 44.5 | 47 | 43.75 | 44.9 | 44.9 | +0.6 (+1.35%) | 65,574 |
25 Jun 2021 | INR | 42 | 45.8 | 41.65 | 44.3 | 44.3 | +1.6 (+3.75%) | 80,989 |
24 Jun 2021 | INR | 42.75 | 43.25 | 42.2 | 42.7 | 42.7 | -1.15 (-2.62%) | 14,917 |
23 Jun 2021 | INR | 43.7 | 44.2 | 41.75 | 43.85 | 43.85 | -0.05 (-0.11%) | 17,666 |
22 Jun 2021 | INR | 42 | 44 | 42 | 43.9 | 43.9 | +0.75 (+1.74%) | 17,422 |
21 Jun 2021 | INR | 42 | 45 | 41.5 | 43.15 | 43.15 | -0.2 (-0.46%) | 19,111 |
18 Jun 2021 | INR | 42.1 | 44 | 41.4 | 43.35 | 43.35 | +0.3 (+0.70%) | 18,617 |
17 Jun 2021 | INR | 43.85 | 44 | 41.5 | 43.05 | 43.05 | -1 (-2.27%) | 19,586 |
16 Jun 2021 | INR | 43.25 | 44.3 | 43.25 | 44.05 | 44.05 | +0.25 (+0.57%) | 17,405 |
15 Jun 2021 | INR | 44.15 | 44.2 | 43.25 | 43.8 | 43.8 | 0.0 (0.0%) | 13,297 |
14 Jun 2021 | INR | 44.7 | 44.7 | 43.5 | 43.8 | 43.8 | +0.2 (+0.46%) | 40,779 |
11 Jun 2021 | INR | 44 | 44 | 43.15 | 43.6 | 43.6 | -0.2 (-0.46%) | 24,986 |
10 Jun 2021 | INR | 42 | 44 | 40.75 | 43.8 | 43.8 | +1 (+2.34%) | 33,975 |
9 Jun 2021 | INR | 43.5 | 44.95 | 41.8 | 42.8 | 42.8 | -1.65 (-3.71%) | 36,939 |
8 Jun 2021 | INR | 45 | 46 | 42 | 44.45 | 44.45 | +0.15 (+0.34%) | 42,403 |
7 Jun 2021 | INR | 41.1 | 44.8 | 41.1 | 44.3 | 44.3 | +2.75 (+6.62%) | 81,515 |
4 Jun 2021 | INR | 41.2 | 42.4 | 39.25 | 41.55 | 41.55 | +1.45 (+3.62%) | 51,372 |
3 Jun 2021 | INR | 40.95 | 40.95 | 39.25 | 40.1 | 40.1 | -0.25 (-0.62%) | 24,696 |
2 Jun 2021 | INR | 39.95 | 40.9 | 39.05 | 40.35 | 40.35 | +1.15 (+2.93%) | 19,906 |
1 Jun 2021 | INR | 39.8 | 41 | 38.5 | 39.2 | 39.2 | -1.75 (-4.27%) | 25,672 |
31 May 2021 | INR | 42 | 42.5 | 39 | 40.95 | 40.95 | -0.2 (-0.49%) | 28,765 |
28 May 2021 | INR | 43.8 | 44 | 37.2 | 41.15 | 41.15 | -3.35 (-7.53%) | 42,288 |
27 May 2021 | INR | 45.5 | 46.5 | 43.5 | 44.5 | 44.5 | -0.2 (-0.45%) | 37,339 |
26 May 2021 | INR | 40 | 45.75 | 38.75 | 44.7 | 44.7 | +6.55 (+17.17%) | 137,993 |
25 May 2021 | INR | 37.5 | 39.8 | 35.1 | 38.15 | 38.15 | +1.05 (+2.83%) | 80,163 |