Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 21 | 21 | 19.85 | 20.1 | 20.1 | +0.2 (+1.01%) | 83,665 |
2 Jul 2021 | INR | 20.25 | 20.9 | 19.65 | 19.9 | 19.9 | -0.3 (-1.49%) | 110,086 |
1 Jul 2021 | INR | 21 | 21 | 20.15 | 20.2 | 20.2 | -0.35 (-1.70%) | 47,834 |
30 Jun 2021 | INR | 20.85 | 21.25 | 20.45 | 20.55 | 20.55 | -0.05 (-0.24%) | 56,358 |
29 Jun 2021 | INR | 20.5 | 21.15 | 20.3 | 20.6 | 20.6 | +0.35 (+1.73%) | 45,275 |
28 Jun 2021 | INR | 20.55 | 20.9 | 20.2 | 20.25 | 20.25 | -0.1 (-0.49%) | 20,616 |
25 Jun 2021 | INR | 20.95 | 21 | 20.3 | 20.35 | 20.35 | -0.35 (-1.69%) | 26,394 |
24 Jun 2021 | INR | 21.25 | 21.25 | 20.55 | 20.7 | 20.7 | -0.3 (-1.43%) | 55,478 |
23 Jun 2021 | INR | 22 | 22.2 | 20.8 | 21 | 21 | -0.75 (-3.45%) | 83,740 |
22 Jun 2021 | INR | 22.55 | 22.6 | 21.7 | 21.75 | 21.75 | -0.4 (-1.81%) | 73,418 |
21 Jun 2021 | INR | 22 | 22.8 | 21 | 22.15 | 22.15 | +0.4 (+1.84%) | 121,497 |
18 Jun 2021 | INR | 22.15 | 22.7 | 20.55 | 21.75 | 21.75 | +0.05 (+0.23%) | 188,053 |
17 Jun 2021 | INR | 20.85 | 22.55 | 20.85 | 21.7 | 21.7 | +0.5 (+2.36%) | 509,014 |
16 Jun 2021 | INR | 21.3 | 21.9 | 20.5 | 21.2 | 21.2 | 0.0 (0.0%) | 75,987 |
15 Jun 2021 | INR | 21.75 | 22.4 | 21 | 21.2 | 21.2 | -0.5 (-2.30%) | 143,338 |
14 Jun 2021 | INR | 21.8 | 22.85 | 19.85 | 21.7 | 21.7 | +0.55 (+2.60%) | 354,229 |
11 Jun 2021 | INR | 20.15 | 22.05 | 20 | 21.15 | 21.15 | +1.1 (+5.49%) | 383,334 |
10 Jun 2021 | INR | 19.05 | 20.25 | 19.05 | 20.05 | 20.05 | +0.6 (+3.08%) | 104,953 |
9 Jun 2021 | INR | 20.85 | 20.85 | 19.1 | 19.45 | 19.45 | -0.85 (-4.19%) | 233,583 |
8 Jun 2021 | INR | 21 | 21.15 | 19.9 | 20.3 | 20.3 | -0.45 (-2.17%) | 165,258 |
7 Jun 2021 | INR | 21.8 | 21.95 | 20.6 | 20.75 | 20.75 | -0.7 (-3.26%) | 191,378 |
4 Jun 2021 | INR | 21.5 | 21.95 | 19.6 | 21.45 | 21.45 | +0.25 (+1.18%) | 372,512 |
3 Jun 2021 | INR | 21.5 | 21.85 | 20.1 | 21.2 | 21.2 | +1.3 (+6.53%) | 905,997 |
2 Jun 2021 | INR | 18 | 19.9 | 18 | 19.9 | 19.9 | +1.8 (+9.94%) | 380,742 |
1 Jun 2021 | INR | 17.65 | 18.75 | 17.6 | 18.1 | 18.1 | +1.05 (+6.16%) | 133,348 |
31 May 2021 | INR | 17.8 | 18.5 | 16.85 | 17.05 | 17.05 | -0.4 (-2.29%) | 191,347 |
28 May 2021 | INR | 18.7 | 18.8 | 17.2 | 17.45 | 17.45 | -1.05 (-5.68%) | 47,622 |
27 May 2021 | INR | 18.95 | 19 | 17.9 | 18.5 | 18.5 | -0.1 (-0.54%) | 35,817 |
26 May 2021 | INR | 18 | 19.25 | 18 | 18.6 | 18.6 | +0.3 (+1.64%) | 187,783 |
25 May 2021 | INR | 16.85 | 18.35 | 16.85 | 18.3 | 18.3 | +1.6 (+9.58%) | 440,451 |