Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 63.95 | 66.3 | 63.6 | 65.3 | 65.3 | +1.9 (+3.00%) | 41,842 |
2 Jul 2021 | INR | 63.35 | 64.6 | 62.8 | 63.4 | 63.4 | +0.1 (+0.16%) | 30,727 |
1 Jul 2021 | INR | 65.45 | 65.45 | 63.1 | 63.3 | 63.3 | -1.7 (-2.62%) | 14,292 |
30 Jun 2021 | INR | 63.8 | 66.15 | 63 | 65 | 65 | +1.7 (+2.69%) | 38,079 |
29 Jun 2021 | INR | 64.1 | 65.1 | 62.65 | 63.3 | 63.3 | 0.0 (0.0%) | 34,020 |
28 Jun 2021 | INR | 68.85 | 68.85 | 63 | 63.3 | 63.3 | -3.35 (-5.03%) | 105,434 |
25 Jun 2021 | INR | 68.65 | 69.5 | 66.3 | 66.65 | 66.65 | -1.4 (-2.06%) | 42,911 |
24 Jun 2021 | INR | 67 | 69.3 | 65.5 | 68.05 | 68.05 | +1.85 (+2.79%) | 267,913 |
23 Jun 2021 | INR | 63.55 | 67.5 | 63.5 | 66.2 | 66.2 | +2.7 (+4.25%) | 135,178 |
22 Jun 2021 | INR | 61.25 | 67 | 61.1 | 63.5 | 63.5 | +2.4 (+3.93%) | 336,390 |
21 Jun 2021 | INR | 60.4 | 62.05 | 60 | 61.1 | 61.1 | +0.5 (+0.83%) | 21,580 |
18 Jun 2021 | INR | 63.4 | 64.25 | 59.1 | 60.6 | 60.6 | -2 (-3.19%) | 133,188 |
17 Jun 2021 | INR | 61.7 | 63.7 | 61.55 | 62.6 | 62.6 | +0.5 (+0.81%) | 1,086,136 |
16 Jun 2021 | INR | 62.75 | 64.25 | 60.75 | 62.1 | 62.1 | -0.65 (-1.04%) | 139,921 |
15 Jun 2021 | INR | 60.85 | 64.55 | 60.7 | 62.75 | 62.75 | +2.1 (+3.46%) | 67,624 |
14 Jun 2021 | INR | 61.7 | 62 | 58.1 | 60.65 | 60.65 | -0.8 (-1.30%) | 38,394 |
11 Jun 2021 | INR | 62.35 | 62.7 | 60.95 | 61.45 | 61.45 | -0.4 (-0.65%) | 50,756 |
10 Jun 2021 | INR | 60.9 | 63.3 | 60.9 | 61.85 | 61.85 | +1.4 (+2.32%) | 67,625 |
9 Jun 2021 | INR | 64.25 | 65.5 | 59.65 | 60.45 | 60.45 | -3.3 (-5.18%) | 176,865 |
8 Jun 2021 | INR | 62 | 67.35 | 60.05 | 63.75 | 63.75 | +3.25 (+5.37%) | 320,287 |
7 Jun 2021 | INR | 62 | 62.2 | 60.05 | 60.5 | 60.5 | -0.55 (-0.90%) | 88,008 |
4 Jun 2021 | INR | 58.25 | 61.5 | 58.25 | 61.05 | 61.05 | +1.85 (+3.13%) | 74,547 |
3 Jun 2021 | INR | 59 | 59.75 | 58 | 59.2 | 59.2 | +1.15 (+1.98%) | 82,561 |
2 Jun 2021 | INR | 56.05 | 58.4 | 56.05 | 58.05 | 58.05 | +1.65 (+2.93%) | 52,469 |
1 Jun 2021 | INR | 57 | 57.6 | 54.65 | 56.4 | 56.4 | -0.85 (-1.48%) | 65,615 |
31 May 2021 | INR | 56.4 | 59.3 | 56.4 | 57.25 | 57.25 | -0.25 (-0.43%) | 59,610 |
28 May 2021 | INR | 59.5 | 59.5 | 57.25 | 57.5 | 57.5 | -0.45 (-0.78%) | 11,144 |
27 May 2021 | INR | 59.45 | 60.15 | 57.6 | 57.95 | 57.95 | -1.5 (-2.52%) | 14,085 |
26 May 2021 | INR | 60.5 | 63 | 58.85 | 59.45 | 59.45 | -0.05 (-0.08%) | 44,487 |
25 May 2021 | INR | 59.15 | 61.6 | 58.1 | 59.5 | 59.5 | +1.5 (+2.59%) | 219,589 |