Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 174.4 | 177.2 | 172.3 | 176.6 | 176.6 | +3.4 (+1.96%) | 571,734 |
2 Jul 2021 | INR | 169.35 | 173.8 | 167.15 | 173.2 | 173.2 | +6 (+3.59%) | 407,240 |
1 Jul 2021 | INR | 169.9 | 169.9 | 166.3 | 167.2 | 167.2 | -1.6 (-0.95%) | 848,530 |
30 Jun 2021 | INR | 165.15 | 171.2 | 162.65 | 168.8 | 168.8 | +6.15 (+3.78%) | 845,274 |
29 Jun 2021 | INR | 164.1 | 166.3 | 162.3 | 162.65 | 162.65 | -1.45 (-0.88%) | 117,369 |
28 Jun 2021 | INR | 165 | 165.25 | 163.45 | 164.1 | 164.1 | -0.15 (-0.09%) | 230,636 |
25 Jun 2021 | INR | 160.8 | 164.85 | 160.55 | 164.25 | 164.25 | +4.2 (+2.62%) | 503,657 |
24 Jun 2021 | INR | 162.9 | 163.5 | 159.45 | 160.05 | 160.05 | -1.75 (-1.08%) | 100,786 |
23 Jun 2021 | INR | 163 | 164.95 | 161.1 | 161.8 | 161.8 | -0.25 (-0.15%) | 159,116 |
22 Jun 2021 | INR | 161.85 | 164.15 | 161.4 | 162.05 | 162.05 | +1.5 (+0.93%) | 189,310 |
21 Jun 2021 | INR | 159.9 | 161 | 156.6 | 160.55 | 160.55 | +0.65 (+0.41%) | 118,414 |
18 Jun 2021 | INR | 163.25 | 163.25 | 156.9 | 159.9 | 159.9 | -3.45 (-2.11%) | 319,360 |
17 Jun 2021 | INR | 167 | 167.05 | 162.45 | 163.35 | 163.35 | -4.3 (-2.56%) | 205,140 |
16 Jun 2021 | INR | 169.2 | 169.35 | 165.8 | 167.65 | 167.65 | -0.6 (-0.36%) | 173,204 |
15 Jun 2021 | INR | 166 | 169.2 | 164.55 | 168.25 | 168.25 | +2.85 (+1.72%) | 599,313 |
14 Jun 2021 | INR | 164.9 | 166 | 160.5 | 165.4 | 165.4 | +0.75 (+0.46%) | 433,032 |
11 Jun 2021 | INR | 165.75 | 166.3 | 164 | 164.65 | 164.65 | +0.4 (+0.24%) | 334,375 |
10 Jun 2021 | INR | 164.15 | 165.1 | 162 | 164.25 | 164.25 | +1.5 (+0.92%) | 257,861 |
9 Jun 2021 | INR | 166.05 | 167 | 161.4 | 162.75 | 162.75 | -3.75 (-2.25%) | 425,757 |
8 Jun 2021 | INR | 166.7 | 167.35 | 163.2 | 166.5 | 166.5 | +1.15 (+0.70%) | 225,886 |
7 Jun 2021 | INR | 162.85 | 165.95 | 162.1 | 165.35 | 165.35 | +2.9 (+1.79%) | 467,035 |
4 Jun 2021 | INR | 164.55 | 164.55 | 161 | 162.45 | 162.45 | -2.1 (-1.28%) | 361,859 |
3 Jun 2021 | INR | 165.25 | 167.1 | 163.7 | 164.55 | 164.55 | +0.1 (+0.06%) | 771,759 |
2 Jun 2021 | INR | 160.5 | 166.05 | 158.95 | 164.45 | 164.45 | +3.85 (+2.40%) | 874,006 |
1 Jun 2021 | INR | 163 | 165.1 | 158.95 | 160.6 | 160.6 | -2.2 (-1.35%) | 1,056,156 |
31 May 2021 | INR | 157.5 | 163.35 | 156.4 | 162.8 | 162.8 | +6.4 (+4.09%) | 971,430 |
28 May 2021 | INR | 156.25 | 156.9 | 154.15 | 156.4 | 156.4 | +2.25 (+1.46%) | 192,022 |
27 May 2021 | INR | 157.4 | 157.6 | 153.55 | 154.15 | 154.15 | -6.15 (-3.84%) | 505,522 |
26 May 2021 | INR | 160.8 | 165 | 159.45 | 160.3 | 160.3 | +0.75 (+0.47%) | 1,572,370 |
25 May 2021 | INR | 162.95 | 162.95 | 158.7 | 159.55 | 159.55 | -0.75 (-0.47%) | 105,821 |