Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 23.5 | 25.45 | 23.5 | 25.45 | 25.45 | +2.3 (+9.94%) | 227,916 |
2 Jul 2021 | INR | 23.65 | 24 | 22.85 | 23.15 | 23.15 | -0.45 (-1.91%) | 49,044 |
1 Jul 2021 | INR | 22.1 | 24.2 | 22.1 | 23.6 | 23.6 | +1.05 (+4.66%) | 98,778 |
30 Jun 2021 | INR | 22.3 | 22.8 | 22.25 | 22.55 | 22.55 | 0.0 (0.0%) | 14,247 |
29 Jun 2021 | INR | 22.75 | 22.9 | 22.15 | 22.55 | 22.55 | -0.05 (-0.22%) | 17,602 |
28 Jun 2021 | INR | 22.8 | 23.05 | 22.2 | 22.6 | 22.6 | +0.25 (+1.12%) | 29,514 |
25 Jun 2021 | INR | 22.35 | 24 | 20.7 | 22.35 | 22.35 | -0.65 (-2.83%) | 113,415 |
24 Jun 2021 | INR | 23.6 | 23.95 | 22.75 | 23 | 23 | -0.55 (-2.34%) | 17,978 |
23 Jun 2021 | INR | 24.4 | 24.75 | 23.1 | 23.55 | 23.55 | -0.25 (-1.05%) | 50,796 |
22 Jun 2021 | INR | 24.45 | 24.45 | 23.25 | 23.8 | 23.8 | +0.25 (+1.06%) | 70,417 |
21 Jun 2021 | INR | 22.25 | 24 | 21.5 | 23.55 | 23.55 | +0.75 (+3.29%) | 20,911 |
18 Jun 2021 | INR | 23.6 | 23.95 | 21.3 | 22.8 | 22.8 | -0.75 (-3.18%) | 48,409 |
17 Jun 2021 | INR | 23.95 | 24.25 | 23.4 | 23.55 | 23.55 | -0.45 (-1.88%) | 34,271 |
16 Jun 2021 | INR | 24.1 | 24.95 | 23.6 | 24 | 24 | -0.65 (-2.64%) | 35,608 |
15 Jun 2021 | INR | 24.9 | 25 | 24.05 | 24.65 | 24.65 | +0.3 (+1.23%) | 75,284 |
14 Jun 2021 | INR | 22.95 | 25.3 | 22.7 | 24.35 | 24.35 | +1.35 (+5.87%) | 82,141 |
11 Jun 2021 | INR | 22.35 | 23.9 | 22.35 | 23 | 23 | -0.2 (-0.86%) | 22,024 |
10 Jun 2021 | INR | 22.05 | 23.7 | 22.05 | 23.2 | 23.2 | +0.15 (+0.65%) | 34,930 |
9 Jun 2021 | INR | 24.9 | 24.9 | 22.9 | 23.05 | 23.05 | -0.7 (-2.95%) | 61,607 |
8 Jun 2021 | INR | 25.3 | 25.3 | 22.7 | 23.75 | 23.75 | +0.35 (+1.50%) | 159,642 |
7 Jun 2021 | INR | 22.5 | 23.8 | 22.1 | 23.4 | 23.4 | +1.75 (+8.08%) | 142,023 |
4 Jun 2021 | INR | 21.35 | 21.8 | 20.75 | 21.65 | 21.65 | +0.75 (+3.59%) | 45,781 |
3 Jun 2021 | INR | 20.5 | 21.15 | 19.9 | 20.9 | 20.9 | +0.1 (+0.48%) | 45,492 |
2 Jun 2021 | INR | 20.85 | 21.35 | 20.45 | 20.8 | 20.8 | +0.45 (+2.21%) | 297,169 |
1 Jun 2021 | INR | 21.2 | 21.2 | 19.85 | 20.35 | 20.35 | -0.45 (-2.16%) | 40,325 |
31 May 2021 | INR | 20.2 | 20.95 | 20.2 | 20.8 | 20.8 | +0.5 (+2.46%) | 26,852 |
28 May 2021 | INR | 20.9 | 21.3 | 20.1 | 20.3 | 20.3 | -0.15 (-0.73%) | 16,285 |
27 May 2021 | INR | 20.95 | 20.95 | 20.2 | 20.45 | 20.45 | -0.25 (-1.21%) | 21,553 |
26 May 2021 | INR | 21 | 21.1 | 20.55 | 20.7 | 20.7 | -0.25 (-1.19%) | 19,837 |
25 May 2021 | INR | 21.7 | 21.7 | 20.8 | 20.95 | 20.95 | -0.1 (-0.48%) | 12,043 |