Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 156.05 | 160.25 | 155.5 | 158.1 | 15.81 | +1.1 (+0.70%) | 254,235 |
2 Jul 2021 | INR | 156 | 159.1 | 153.15 | 157 | 15.7 | +1.35 (+0.87%) | 244,979 |
1 Jul 2021 | INR | 161 | 163 | 154.35 | 155.65 | 15.565 | -6.05 (-3.74%) | 170,469 |
30 Jun 2021 | INR | 159.4 | 162.8 | 154.5 | 161.7 | 16.17 | +5.5 (+3.52%) | 233,500 |
29 Jun 2021 | INR | 159.5 | 162.8 | 154.6 | 156.2 | 15.62 | -1.4 (-0.89%) | 320,469 |
28 Jun 2021 | INR | 162.95 | 162.95 | 156.2 | 157.6 | 15.76 | -4.65 (-2.87%) | 185,076 |
25 Jun 2021 | INR | 168 | 168.75 | 160.25 | 162.25 | 16.225 | -4.85 (-2.90%) | 264,492 |
24 Jun 2021 | INR | 165 | 170.95 | 162.6 | 167.1 | 16.71 | +3.95 (+2.42%) | 497,221 |
23 Jun 2021 | INR | 155 | 166.45 | 155 | 163.15 | 16.315 | +8.25 (+5.33%) | 1,329,978 |
22 Jun 2021 | INR | 153 | 160 | 151.7 | 154.9 | 15.49 | +4.4 (+2.92%) | 521,998 |
21 Jun 2021 | INR | 138.85 | 152.9 | 138.75 | 150.5 | 15.05 | +7 (+4.88%) | 413,541 |
18 Jun 2021 | INR | 146 | 147.55 | 135.6 | 143.5 | 14.35 | +0.25 (+0.17%) | 357,374 |
17 Jun 2021 | INR | 150.1 | 150.1 | 140.6 | 143.25 | 14.325 | -8.95 (-5.88%) | 481,688 |
16 Jun 2021 | INR | 152.45 | 160.6 | 150.1 | 152.2 | 15.22 | -1.4 (-0.91%) | 1,049,261 |
15 Jun 2021 | INR | 141.8 | 155 | 141.2 | 153.6 | 15.36 | +12 (+8.47%) | 1,149,942 |
14 Jun 2021 | INR | 144.7 | 144.7 | 133.2 | 141.6 | 14.16 | -1.7 (-1.19%) | 399,894 |
11 Jun 2021 | INR | 142 | 147.25 | 142 | 143.3 | 14.33 | +2.7 (+1.92%) | 572,459 |
10 Jun 2021 | INR | 132 | 144 | 131.3 | 140.6 | 14.06 | +10.75 (+8.28%) | 1,473,343 |
9 Jun 2021 | INR | 125.9 | 135.85 | 125.35 | 129.85 | 12.985 | +4.95 (+3.96%) | 716,413 |
8 Jun 2021 | INR | 129 | 129.25 | 124.45 | 124.9 | 12.49 | -3.95 (-3.07%) | 172,295 |
7 Jun 2021 | INR | 125.5 | 132.9 | 125.5 | 128.85 | 12.885 | +3.5 (+2.79%) | 496,973 |
4 Jun 2021 | INR | 129.2 | 129.6 | 124.55 | 125.35 | 12.535 | -3.25 (-2.53%) | 196,885 |
3 Jun 2021 | INR | 130.75 | 134.7 | 126.6 | 128.6 | 12.86 | -2.15 (-1.64%) | 556,224 |
2 Jun 2021 | INR | 118 | 133.35 | 117.55 | 130.75 | 13.075 | +14.95 (+12.91%) | 1,113,296 |
1 Jun 2021 | INR | 116.8 | 118.9 | 109.95 | 115.8 | 11.58 | +3.55 (+3.16%) | 831,492 |
31 May 2021 | INR | 106.25 | 113.9 | 106.25 | 112.25 | 11.225 | +5.95 (+5.60%) | 476,932 |
28 May 2021 | INR | 106.55 | 108.7 | 105.9 | 106.3 | 10.63 | -1.4 (-1.30%) | 110,589 |
27 May 2021 | INR | 110 | 110 | 106.6 | 107.7 | 10.77 | -0.75 (-0.69%) | 62,548 |
26 May 2021 | INR | 109.25 | 110.45 | 107.9 | 108.45 | 10.845 | -0.8 (-0.73%) | 80,512 |
25 May 2021 | INR | 110.85 | 112 | 108.8 | 109.25 | 10.925 | -0.75 (-0.68%) | 119,464 |