Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 41 | 42.5 | 41 | 41.45 | 41.45 | +0.4 (+0.97%) | 125,716 |
2 Jul 2021 | INR | 40.85 | 41.3 | 38.7 | 41.05 | 41.05 | +1.1 (+2.75%) | 27,016 |
1 Jul 2021 | INR | 40.4 | 40.4 | 38.7 | 39.95 | 39.95 | +0.5 (+1.27%) | 17,798 |
30 Jun 2021 | INR | 40.8 | 40.8 | 38.5 | 39.45 | 39.45 | -0.25 (-0.63%) | 23,403 |
29 Jun 2021 | INR | 42.95 | 42.95 | 39.5 | 39.7 | 39.7 | -2.9 (-6.81%) | 50,222 |
28 Jun 2021 | INR | 42.3 | 43.45 | 40.3 | 42.6 | 42.6 | +2.6 (+6.50%) | 154,929 |
25 Jun 2021 | INR | 40.4 | 41.4 | 39.6 | 40 | 40 | -0.15 (-0.37%) | 12,227 |
24 Jun 2021 | INR | 40.05 | 41.85 | 39.5 | 40.15 | 40.15 | -0.8 (-1.95%) | 11,169 |
23 Jun 2021 | INR | 43.65 | 43.65 | 39.05 | 40.95 | 40.95 | -0.45 (-1.09%) | 10,477 |
22 Jun 2021 | INR | 43.1 | 43.95 | 40.95 | 41.4 | 41.4 | -1.1 (-2.59%) | 296,103 |
21 Jun 2021 | INR | 40.45 | 42.7 | 38 | 42.5 | 42.5 | +2.85 (+7.19%) | 47,133 |
18 Jun 2021 | INR | 41.9 | 41.9 | 39 | 39.65 | 39.65 | -0.3 (-0.75%) | 26,327 |
17 Jun 2021 | INR | 40.7 | 42 | 39.05 | 39.95 | 39.95 | -1.05 (-2.56%) | 28,894 |
16 Jun 2021 | INR | 44.25 | 44.25 | 40.15 | 41 | 41 | -2.55 (-5.86%) | 133,281 |
15 Jun 2021 | INR | 44 | 45.7 | 42.25 | 43.55 | 43.55 | -0.75 (-1.69%) | 26,330 |
14 Jun 2021 | INR | 43.8 | 45.8 | 40.55 | 44.3 | 44.3 | +1.7 (+3.99%) | 96,041 |
11 Jun 2021 | INR | 46.45 | 46.9 | 42 | 42.6 | 42.6 | -1.85 (-4.16%) | 65,528 |
10 Jun 2021 | INR | 42 | 44.95 | 42 | 44.45 | 44.45 | +3.15 (+7.63%) | 135,074 |
9 Jun 2021 | INR | 45.05 | 48.75 | 40.1 | 41.3 | 41.3 | -3.25 (-7.30%) | 1,036,059 |
8 Jun 2021 | INR | 38.9 | 44.75 | 37.15 | 44.55 | 44.55 | +7.25 (+19.44%) | 839,323 |
7 Jun 2021 | INR | 39.85 | 39.85 | 37 | 37.3 | 37.3 | -0.35 (-0.93%) | 98,899 |
4 Jun 2021 | INR | 36.8 | 38.9 | 36 | 37.65 | 37.65 | +1.55 (+4.29%) | 380,232 |
3 Jun 2021 | INR | 31.45 | 36.7 | 31 | 36.1 | 36.1 | +4.85 (+15.52%) | 253,024 |
2 Jun 2021 | INR | 33.8 | 33.8 | 30 | 31.25 | 31.25 | +0.2 (+0.64%) | 14,162 |
1 Jun 2021 | INR | 33.7 | 33.7 | 30.5 | 31.05 | 31.05 | -0.45 (-1.43%) | 12,535 |
31 May 2021 | INR | 34.7 | 34.7 | 31.25 | 31.5 | 31.5 | -1.2 (-3.67%) | 16,555 |
28 May 2021 | INR | 34.65 | 34.65 | 31.05 | 32.7 | 32.7 | -0.55 (-1.65%) | 16,375 |
27 May 2021 | INR | 32.1 | 35.15 | 32.1 | 33.25 | 33.25 | +1.05 (+3.26%) | 56,955 |
26 May 2021 | INR | 34.65 | 34.65 | 32 | 32.2 | 32.2 | -0.6 (-1.83%) | 28,229 |
25 May 2021 | INR | 32 | 33.9 | 29.8 | 32.8 | 32.8 | +2.5 (+8.25%) | 49,851 |