Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 197 | 202 | 191.9 | 196.9 | 196.9 | +2.25 (+1.16%) | 192,314 |
2 Jul 2021 | INR | 198.9 | 203.2 | 192.05 | 194.65 | 194.65 | -1.55 (-0.79%) | 214,946 |
1 Jul 2021 | INR | 186.1 | 199.25 | 181.2 | 196.2 | 196.2 | +9.5 (+5.09%) | 325,070 |
30 Jun 2021 | INR | 174.85 | 196.8 | 174.85 | 186.7 | 186.7 | +11.85 (+6.78%) | 448,983 |
29 Jun 2021 | INR | 174.05 | 178.75 | 173 | 174.85 | 174.85 | +0.5 (+0.29%) | 124,677 |
28 Jun 2021 | INR | 173.4 | 176.8 | 172.5 | 174.35 | 174.35 | +3.25 (+1.90%) | 83,703 |
25 Jun 2021 | INR | 167.5 | 172.2 | 167.5 | 171.1 | 171.1 | +4.2 (+2.52%) | 63,515 |
24 Jun 2021 | INR | 168.15 | 169.65 | 165.05 | 166.9 | 166.9 | -2.2 (-1.30%) | 161,030 |
23 Jun 2021 | INR | 175 | 175 | 168.5 | 169.1 | 169.1 | -1 (-0.59%) | 59,596 |
22 Jun 2021 | INR | 170.15 | 175.35 | 169.55 | 170.1 | 170.1 | -0.95 (-0.56%) | 49,077 |
21 Jun 2021 | INR | 168.9 | 172.5 | 163.65 | 171.05 | 171.05 | +0.4 (+0.23%) | 35,184 |
18 Jun 2021 | INR | 174.4 | 175.55 | 165 | 170.65 | 170.65 | -2.6 (-1.50%) | 60,383 |
17 Jun 2021 | INR | 173.4 | 179.6 | 171.95 | 173.25 | 173.25 | -0.65 (-0.37%) | 106,776 |
16 Jun 2021 | INR | 175.4 | 177.35 | 173.35 | 173.9 | 173.9 | -0.15 (-0.09%) | 55,922 |
15 Jun 2021 | INR | 173.3 | 178.6 | 172.6 | 174.05 | 174.05 | +1.55 (+0.90%) | 51,033 |
14 Jun 2021 | INR | 175.65 | 175.65 | 169.55 | 172.5 | 172.5 | -3.15 (-1.79%) | 74,177 |
11 Jun 2021 | INR | 180.05 | 182.8 | 173.35 | 175.65 | 175.65 | -3.6 (-2.01%) | 48,285 |
10 Jun 2021 | INR | 181.2 | 181.7 | 178.65 | 179.25 | 179.25 | +1.8 (+1.01%) | 53,126 |
9 Jun 2021 | INR | 173.8 | 183.45 | 173.2 | 177.45 | 177.45 | +4.2 (+2.42%) | 106,359 |
8 Jun 2021 | INR | 172.45 | 175.5 | 168.7 | 173.25 | 173.25 | +0.8 (+0.46%) | 75,276 |
7 Jun 2021 | INR | 180 | 180.4 | 171.5 | 172.45 | 172.45 | -4.95 (-2.79%) | 63,670 |
4 Jun 2021 | INR | 186.4 | 186.4 | 175.2 | 177.4 | 177.4 | -2.85 (-1.58%) | 44,408 |
3 Jun 2021 | INR | 178 | 183.85 | 178 | 180.25 | 180.25 | +1.7 (+0.95%) | 53,897 |
2 Jun 2021 | INR | 181.2 | 181.5 | 178 | 178.55 | 178.55 | -1.95 (-1.08%) | 58,060 |
1 Jun 2021 | INR | 173.25 | 182.5 | 173.25 | 180.5 | 180.5 | +3.95 (+2.24%) | 149,355 |
31 May 2021 | INR | 183.95 | 184 | 168.65 | 176.55 | 176.55 | -3.05 (-1.70%) | 127,225 |
28 May 2021 | INR | 191.8 | 191.8 | 178.1 | 179.6 | 179.6 | -6 (-3.23%) | 72,982 |
27 May 2021 | INR | 192 | 192 | 182 | 185.6 | 185.6 | -4.35 (-2.29%) | 64,567 |
26 May 2021 | INR | 187.95 | 195.1 | 184 | 189.95 | 189.95 | +5.15 (+2.79%) | 149,739 |
25 May 2021 | INR | 174.9 | 187.45 | 171.2 | 184.8 | 184.8 | +12.6 (+7.32%) | 204,463 |