Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 88 | 88.65 | 80.9 | 82.35 | 82.35 | -4.15 (-4.80%) | 316,251 |
2 Jul 2021 | INR | 89.3 | 91.5 | 84.85 | 86.5 | 86.5 | -2.5 (-2.81%) | 175,146 |
1 Jul 2021 | INR | 91.9 | 93.6 | 85.75 | 89 | 89 | -4.35 (-4.66%) | 413,913 |
30 Jun 2021 | INR | 89.55 | 96.3 | 89.55 | 93.35 | 93.35 | +3.9 (+4.36%) | 708,637 |
29 Jun 2021 | INR | 80 | 93.35 | 78.7 | 89.45 | 89.45 | +9.55 (+11.95%) | 573,335 |
28 Jun 2021 | INR | 77.1 | 80.6 | 76.5 | 79.9 | 79.9 | +3.8 (+4.99%) | 181,121 |
25 Jun 2021 | INR | 76.5 | 78.3 | 75.85 | 76.1 | 76.1 | -1 (-1.30%) | 51,523 |
24 Jun 2021 | INR | 79.75 | 80.1 | 76.2 | 77.1 | 77.1 | -2.15 (-2.71%) | 41,722 |
23 Jun 2021 | INR | 80.7 | 81.5 | 78.8 | 79.25 | 79.25 | -0.05 (-0.06%) | 63,216 |
22 Jun 2021 | INR | 80.5 | 82.45 | 78.8 | 79.3 | 79.3 | +0.35 (+0.44%) | 159,806 |
21 Jun 2021 | INR | 72.5 | 79.85 | 72.5 | 78.95 | 78.95 | +2.95 (+3.88%) | 212,303 |
18 Jun 2021 | INR | 78.9 | 80.85 | 73.55 | 76 | 76 | -2.9 (-3.68%) | 125,405 |
17 Jun 2021 | INR | 72.1 | 81.75 | 72.1 | 78.9 | 78.9 | -0.2 (-0.25%) | 175,371 |
16 Jun 2021 | INR | 83 | 84.3 | 78.45 | 79.1 | 79.1 | -3.35 (-4.06%) | 182,412 |
15 Jun 2021 | INR | 84 | 90.7 | 80.65 | 82.45 | 82.45 | -0.9 (-1.08%) | 724,341 |
14 Jun 2021 | INR | 75.3 | 87.4 | 71.75 | 83.35 | 83.35 | +8.35 (+11.13%) | 462,327 |
11 Jun 2021 | INR | 74 | 76.3 | 73 | 75 | 75 | +1.2 (+1.63%) | 101,413 |
10 Jun 2021 | INR | 72.7 | 76.45 | 71.7 | 73.8 | 73.8 | +2.25 (+3.14%) | 86,183 |
9 Jun 2021 | INR | 78 | 78 | 70.8 | 71.55 | 71.55 | -3.3 (-4.41%) | 92,088 |
8 Jun 2021 | INR | 74.5 | 77.5 | 74.2 | 74.85 | 74.85 | +0.9 (+1.22%) | 153,076 |
7 Jun 2021 | INR | 70 | 76.15 | 70 | 73.95 | 73.95 | +3.65 (+5.19%) | 466,154 |
4 Jun 2021 | INR | 70.9 | 70.95 | 69.3 | 70.3 | 70.3 | +0.65 (+0.93%) | 69,550 |
3 Jun 2021 | INR | 67.85 | 70.5 | 67.35 | 69.65 | 69.65 | +3.15 (+4.74%) | 146,989 |
2 Jun 2021 | INR | 63 | 67.6 | 63 | 66.5 | 66.5 | +0.85 (+1.29%) | 34,044 |
1 Jun 2021 | INR | 68.6 | 68.6 | 64.8 | 65.65 | 65.65 | -2 (-2.96%) | 60,040 |
31 May 2021 | INR | 70 | 70 | 67.25 | 67.65 | 67.65 | -1.2 (-1.74%) | 52,010 |
28 May 2021 | INR | 70.3 | 71 | 68.55 | 68.85 | 68.85 | -0.95 (-1.36%) | 24,821 |
27 May 2021 | INR | 69.85 | 71.4 | 69.5 | 69.8 | 69.8 | -0.55 (-0.78%) | 37,962 |
26 May 2021 | INR | 70.5 | 72.15 | 69.55 | 70.35 | 70.35 | +1.25 (+1.81%) | 84,685 |
25 May 2021 | INR | 69.7 | 71.95 | 68.4 | 69.1 | 69.1 | -0.45 (-0.65%) | 51,303 |