Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 28.75 | 31 | 28.35 | 30.55 | 30.55 | +2.05 (+7.19%) | 110,118 |
2 Jul 2021 | INR | 28.3 | 29.2 | 28 | 28.5 | 28.5 | -0.05 (-0.18%) | 121,632 |
1 Jul 2021 | INR | 30 | 30.8 | 28.05 | 28.55 | 28.55 | -1.05 (-3.55%) | 179,387 |
30 Jun 2021 | INR | 26.45 | 31.2 | 26.1 | 29.6 | 29.6 | +3.55 (+13.63%) | 508,043 |
29 Jun 2021 | INR | 26.4 | 26.8 | 25.9 | 26.05 | 26.05 | -0.35 (-1.33%) | 17,232 |
28 Jun 2021 | INR | 26.75 | 26.85 | 26.35 | 26.4 | 26.4 | -0.3 (-1.12%) | 15,822 |
25 Jun 2021 | INR | 27.2 | 27.5 | 26.45 | 26.7 | 26.7 | -0.05 (-0.19%) | 41,484 |
24 Jun 2021 | INR | 27.55 | 28.05 | 26.55 | 26.75 | 26.75 | -0.75 (-2.73%) | 11,925 |
23 Jun 2021 | INR | 28.25 | 30.75 | 27.25 | 27.5 | 27.5 | -0.1 (-0.36%) | 37,643 |
22 Jun 2021 | INR | 27.45 | 28 | 26.4 | 27.6 | 27.6 | +0.65 (+2.41%) | 71,326 |
21 Jun 2021 | INR | 25.95 | 27.65 | 25.25 | 26.95 | 26.95 | +0.6 (+2.28%) | 80,070 |
18 Jun 2021 | INR | 28.05 | 28.05 | 25.1 | 26.35 | 26.35 | -1.45 (-5.22%) | 118,524 |
17 Jun 2021 | INR | 27.75 | 28.5 | 27.4 | 27.8 | 27.8 | -0.8 (-2.80%) | 47,005 |
16 Jun 2021 | INR | 34.45 | 34.45 | 27.25 | 28.6 | 28.6 | -0.35 (-1.21%) | 125,710 |
15 Jun 2021 | INR | 27.85 | 29.1 | 27.55 | 28.95 | 28.95 | +1.3 (+4.70%) | 84,259 |
14 Jun 2021 | INR | 27.7 | 28.5 | 25.6 | 27.65 | 27.65 | -1.3 (-4.49%) | 166,910 |
11 Jun 2021 | INR | 29.2 | 30.45 | 28.55 | 28.95 | 28.95 | +0.1 (+0.35%) | 133,313 |
10 Jun 2021 | INR | 28.1 | 29.8 | 28.1 | 28.85 | 28.85 | +1.2 (+4.34%) | 79,333 |
9 Jun 2021 | INR | 24.45 | 29.5 | 24.1 | 27.65 | 27.65 | +3 (+12.17%) | 428,639 |
8 Jun 2021 | INR | 25.15 | 25.15 | 24 | 24.65 | 24.65 | -0.15 (-0.60%) | 37,829 |
7 Jun 2021 | INR | 25.35 | 25.4 | 24.65 | 24.8 | 24.8 | +0.15 (+0.61%) | 42,768 |
4 Jun 2021 | INR | 24.7 | 25.25 | 24.5 | 24.65 | 24.65 | -0.15 (-0.60%) | 38,416 |
3 Jun 2021 | INR | 25.3 | 26 | 24.7 | 24.8 | 24.8 | +0.05 (+0.20%) | 39,859 |
2 Jun 2021 | INR | 24.5 | 25.85 | 22.25 | 24.75 | 24.75 | +0.5 (+2.06%) | 140,512 |
1 Jun 2021 | INR | 22.95 | 24.6 | 22.95 | 24.25 | 24.25 | +1.6 (+7.06%) | 131,765 |
31 May 2021 | INR | 24.05 | 24.45 | 22.3 | 22.65 | 22.65 | -1 (-4.23%) | 65,684 |
28 May 2021 | INR | 25.65 | 25.7 | 23 | 23.65 | 23.65 | -1.3 (-5.21%) | 63,563 |
27 May 2021 | INR | 29.8 | 30.9 | 24.75 | 24.95 | 24.95 | -1.3 (-4.95%) | 304,045 |
26 May 2021 | INR | 23 | 26.25 | 22.7 | 26.25 | 26.25 | +4.35 (+19.86%) | 148,294 |
25 May 2021 | INR | 20.75 | 22.6 | 20.25 | 21.9 | 21.9 | +1.4 (+6.83%) | 128,339 |