Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | INR | 65.4 | 67 | 64.3 | 65.7 | 65.7 | +0.95 (+1.47%) | 560,724 |
1 Jul 2021 | INR | 65.5 | 66.75 | 64.3 | 64.75 | 64.75 | -1.1 (-1.67%) | 163,382 |
30 Jun 2021 | INR | 64 | 66.9 | 63.1 | 65.85 | 65.85 | +2.1 (+3.29%) | 911,876 |
29 Jun 2021 | INR | 65.95 | 65.95 | 63.45 | 63.75 | 63.75 | -1.55 (-2.37%) | 188,091 |
28 Jun 2021 | INR | 64.65 | 67.1 | 64.65 | 65.3 | 65.3 | 0.0 (0.0%) | 384,228 |
25 Jun 2021 | INR | 67.8 | 67.8 | 64.15 | 65.3 | 65.3 | -1.65 (-2.46%) | 290,260 |
24 Jun 2021 | INR | 67.4 | 68.2 | 66 | 66.95 | 66.95 | -0.3 (-0.45%) | 161,775 |
23 Jun 2021 | INR | 67.8 | 69.15 | 65.2 | 67.25 | 67.25 | 0.0 (0.0%) | 683,224 |
22 Jun 2021 | INR | 70.45 | 71.65 | 66.45 | 67.25 | 67.25 | -1 (-1.47%) | 766,527 |
21 Jun 2021 | INR | 66.7 | 68.25 | 63.9 | 68.25 | 68.25 | +3.25 (+5%) | 482,525 |
18 Jun 2021 | INR | 62.35 | 66.7 | 62.35 | 65 | 65 | -0.6 (-0.91%) | 3,349,984 |
17 Jun 2021 | INR | 65.6 | 65.6 | 65.6 | 65.6 | 65.6 | -3.45 (-5.00%) | 111,063 |
16 Jun 2021 | INR | 76.25 | 76.25 | 69.05 | 69.05 | 69.05 | -3.6 (-4.96%) | 2,747,348 |
15 Jun 2021 | INR | 69.7 | 72.65 | 68.55 | 72.65 | 72.65 | +6.6 (+9.99%) | 1,505,164 |
14 Jun 2021 | INR | 64 | 66.05 | 58.1 | 66.05 | 66.05 | +6 (+9.99%) | 2,506,533 |
11 Jun 2021 | INR | 54.95 | 60.05 | 54.9 | 60.05 | 60.05 | +5.45 (+9.98%) | 2,477,675 |
10 Jun 2021 | INR | 52.7 | 55.45 | 52.7 | 54.6 | 54.6 | +2.1 (+4%) | 374,022 |
9 Jun 2021 | INR | 53.1 | 54.3 | 52 | 52.5 | 52.5 | -0.8 (-1.50%) | 768,211 |
8 Jun 2021 | INR | 54 | 54.5 | 51.5 | 53.3 | 53.3 | +0.05 (+0.09%) | 914,543 |
7 Jun 2021 | INR | 55.3 | 57.9 | 52.15 | 53.25 | 53.25 | -1.8 (-3.27%) | 642,144 |
4 Jun 2021 | INR | 54.4 | 55.1 | 53 | 55.05 | 55.05 | +2.55 (+4.86%) | 1,795,150 |
3 Jun 2021 | INR | 51 | 52.5 | 50.1 | 52.5 | 52.5 | +2.5 (+5%) | 684,699 |
2 Jun 2021 | INR | 47.75 | 50.1 | 47 | 50 | 50 | +2.25 (+4.71%) | 1,426,425 |
1 Jun 2021 | INR | 49 | 49.75 | 46.4 | 47.75 | 47.75 | +0.05 (+0.10%) | 377,486 |
31 May 2021 | INR | 46.35 | 47.7 | 45.25 | 47.7 | 47.7 | +2.25 (+4.95%) | 250,836 |
28 May 2021 | INR | 45.55 | 45.75 | 45.2 | 45.45 | 45.45 | -0.05 (-0.11%) | 163,237 |
27 May 2021 | INR | 45.9 | 46.15 | 45.3 | 45.5 | 45.5 | -0.45 (-0.98%) | 199,302 |
26 May 2021 | INR | 45.85 | 46.4 | 45.65 | 45.95 | 45.95 | -0.05 (-0.11%) | 178,792 |
25 May 2021 | INR | 46.9 | 46.95 | 45.85 | 46 | 46 | -0.7 (-1.50%) | 197,095 |
24 May 2021 | INR | 46.9 | 47 | 45.85 | 46.7 | 46.7 | +0.7 (+1.52%) | 614,790 |