Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 31.75 | 32.65 | 31.05 | 32 | 32 | +0.55 (+1.75%) | 78,854 |
2 Jul 2021 | INR | 31.95 | 32.15 | 31.2 | 31.45 | 31.45 | -0.15 (-0.47%) | 63,335 |
1 Jul 2021 | INR | 32.05 | 35 | 30.9 | 31.6 | 31.6 | +0.2 (+0.64%) | 53,922 |
30 Jun 2021 | INR | 32.8 | 32.9 | 31.15 | 31.4 | 31.4 | -0.65 (-2.03%) | 67,082 |
29 Jun 2021 | INR | 33 | 33.2 | 31.9 | 32.05 | 32.05 | -0.55 (-1.69%) | 57,507 |
28 Jun 2021 | INR | 32.25 | 33.25 | 31.9 | 32.6 | 32.6 | +0.3 (+0.93%) | 111,918 |
25 Jun 2021 | INR | 34.15 | 35.9 | 30.85 | 32.3 | 32.3 | -1.4 (-4.15%) | 404,995 |
24 Jun 2021 | INR | 31.1 | 35.35 | 31.1 | 33.7 | 33.7 | +2.8 (+9.06%) | 451,954 |
23 Jun 2021 | INR | 32 | 32.5 | 30.6 | 30.9 | 30.9 | -0.45 (-1.44%) | 164,616 |
22 Jun 2021 | INR | 31.05 | 32.7 | 31 | 31.35 | 31.35 | +0.4 (+1.29%) | 333,490 |
21 Jun 2021 | INR | 27.1 | 32.75 | 27 | 30.95 | 30.95 | +3.35 (+12.14%) | 736,171 |
18 Jun 2021 | INR | 28.3 | 28.95 | 26.45 | 27.6 | 27.6 | -0.25 (-0.90%) | 115,809 |
17 Jun 2021 | INR | 28.1 | 28.55 | 27.8 | 27.85 | 27.85 | -0.2 (-0.71%) | 31,557 |
16 Jun 2021 | INR | 29 | 29.15 | 27.6 | 28.05 | 28.05 | -0.85 (-2.94%) | 63,377 |
15 Jun 2021 | INR | 29.65 | 30 | 28.7 | 28.9 | 28.9 | -0.4 (-1.37%) | 102,882 |
14 Jun 2021 | INR | 28.5 | 30.4 | 26.95 | 29.3 | 29.3 | +0.75 (+2.63%) | 244,591 |
11 Jun 2021 | INR | 29.9 | 29.9 | 28.3 | 28.55 | 28.55 | -0.55 (-1.89%) | 84,997 |
10 Jun 2021 | INR | 29 | 30.3 | 28.1 | 29.1 | 29.1 | +1.15 (+4.11%) | 193,374 |
9 Jun 2021 | INR | 27.75 | 29.4 | 27.5 | 27.95 | 27.95 | +0.4 (+1.45%) | 112,618 |
8 Jun 2021 | INR | 27.9 | 28.3 | 27.15 | 27.55 | 27.55 | -0.25 (-0.90%) | 56,626 |
7 Jun 2021 | INR | 27.85 | 28.5 | 27.7 | 27.8 | 27.8 | -0.05 (-0.18%) | 47,836 |
4 Jun 2021 | INR | 28.85 | 28.85 | 27.65 | 27.85 | 27.85 | -0.25 (-0.89%) | 74,887 |
3 Jun 2021 | INR | 29.45 | 30.15 | 27.8 | 28.1 | 28.1 | -0.55 (-1.92%) | 156,022 |
2 Jun 2021 | INR | 25.3 | 29.4 | 25.3 | 28.65 | 28.65 | +3.25 (+12.80%) | 502,470 |
1 Jun 2021 | INR | 27.35 | 27.35 | 24.7 | 25.4 | 25.4 | -0.9 (-3.42%) | 163,457 |
31 May 2021 | INR | 27.15 | 27.2 | 26.25 | 26.3 | 26.3 | -0.8 (-2.95%) | 54,639 |
28 May 2021 | INR | 28.25 | 29 | 27 | 27.1 | 27.1 | -1.15 (-4.07%) | 172,879 |
27 May 2021 | INR | 31.75 | 31.75 | 28 | 28.25 | 28.25 | -1.35 (-4.56%) | 398,207 |
26 May 2021 | INR | 27.9 | 31 | 26.8 | 29.6 | 29.6 | +2.85 (+10.65%) | 504,260 |
25 May 2021 | INR | 26.4 | 27.8 | 24.75 | 26.75 | 26.75 | +1.45 (+5.73%) | 385,280 |