Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 57.55 | 58 | 55.55 | 55.9 | 55.9 | -1.2 (-2.10%) | 40,981 |
2 Jul 2021 | INR | 55.75 | 57.75 | 55.25 | 57.1 | 57.1 | +1.75 (+3.16%) | 32,128 |
1 Jul 2021 | INR | 54.9 | 56.55 | 54.75 | 55.35 | 55.35 | +1.35 (+2.50%) | 4,935 |
30 Jun 2021 | INR | 55.85 | 56.4 | 54 | 54 | 54 | -1.5 (-2.70%) | 9,183 |
29 Jun 2021 | INR | 56.05 | 56.75 | 55.45 | 55.5 | 55.5 | -1 (-1.77%) | 5,769 |
28 Jun 2021 | INR | 58.05 | 58.55 | 56.35 | 56.5 | 56.5 | -1.45 (-2.50%) | 17,490 |
25 Jun 2021 | INR | 55.35 | 59.45 | 54.25 | 57.95 | 57.95 | +2.1 (+3.76%) | 35,992 |
24 Jun 2021 | INR | 55.95 | 56.95 | 55.45 | 55.85 | 55.85 | -0.6 (-1.06%) | 17,645 |
23 Jun 2021 | INR | 56.45 | 57.3 | 55.75 | 56.45 | 56.45 | +0.1 (+0.18%) | 19,266 |
22 Jun 2021 | INR | 56.2 | 57.1 | 56 | 56.35 | 56.35 | +0.05 (+0.09%) | 32,299 |
21 Jun 2021 | INR | 54.95 | 56.5 | 53.75 | 56.3 | 56.3 | +0.7 (+1.26%) | 28,285 |
18 Jun 2021 | INR | 58.45 | 58.45 | 53.25 | 55.6 | 55.6 | -0.65 (-1.16%) | 53,661 |
17 Jun 2021 | INR | 57 | 58.5 | 55.85 | 56.25 | 56.25 | -1.8 (-3.10%) | 29,722 |
16 Jun 2021 | INR | 55.8 | 60.8 | 55.8 | 58.05 | 58.05 | +1.4 (+2.47%) | 101,178 |
15 Jun 2021 | INR | 57.95 | 57.95 | 55.85 | 56.65 | 56.65 | +0.95 (+1.71%) | 24,114 |
14 Jun 2021 | INR | 58 | 58 | 54.4 | 55.7 | 55.7 | -1 (-1.76%) | 16,886 |
11 Jun 2021 | INR | 55.75 | 57.4 | 55.65 | 56.7 | 56.7 | +2.05 (+3.75%) | 25,858 |
10 Jun 2021 | INR | 56 | 56.8 | 52.1 | 54.65 | 54.65 | -0.7 (-1.26%) | 47,118 |
9 Jun 2021 | INR | 57.05 | 58.25 | 54.65 | 55.35 | 55.35 | -1.55 (-2.72%) | 37,843 |
8 Jun 2021 | INR | 58 | 58.85 | 55.95 | 56.9 | 56.9 | -1.45 (-2.49%) | 73,982 |
7 Jun 2021 | INR | 59.5 | 60.45 | 58 | 58.35 | 58.35 | -0.55 (-0.93%) | 75,746 |
4 Jun 2021 | INR | 55.2 | 60.65 | 54 | 58.9 | 58.9 | +4 (+7.29%) | 265,935 |
3 Jun 2021 | INR | 60 | 60 | 54 | 54.9 | 54.9 | -3.05 (-5.26%) | 247,541 |
2 Jun 2021 | INR | 48.5 | 57.95 | 48.05 | 57.95 | 57.95 | +9.65 (+19.98%) | 296,178 |
1 Jun 2021 | INR | 49.55 | 49.75 | 47.25 | 48.3 | 48.3 | -0.55 (-1.13%) | 11,628 |
31 May 2021 | INR | 48 | 49.75 | 47.1 | 48.85 | 48.85 | +0.55 (+1.14%) | 40,836 |
28 May 2021 | INR | 49.25 | 49.25 | 48.05 | 48.3 | 48.3 | -0.4 (-0.82%) | 8,267 |
27 May 2021 | INR | 49.1 | 49.45 | 48.65 | 48.7 | 48.7 | -0.2 (-0.41%) | 8,902 |
26 May 2021 | INR | 49.75 | 50.9 | 48.6 | 48.9 | 48.9 | -0.45 (-0.91%) | 40,915 |
25 May 2021 | INR | 49 | 50.25 | 48.6 | 49.35 | 49.35 | +0.25 (+0.51%) | 40,888 |