Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 24.55 | 25.75 | 23.4 | 25 | 25 | +0.45 (+1.83%) | 28,084 |
2 Jul 2021 | INR | 24.55 | 27 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 5,186 |
1 Jul 2021 | INR | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | -1.35 (-4.97%) | 150 |
30 Jun 2021 | INR | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.4 (-4.90%) | 378 |
29 Jun 2021 | INR | 28.7 | 29.7 | 27.5 | 28.55 | 28.55 | -0.35 (-1.21%) | 28,139 |
28 Jun 2021 | INR | 29.2 | 29.2 | 28.85 | 28.9 | 28.9 | +0.9 (+3.21%) | 1,640 |
25 Jun 2021 | INR | 28.15 | 28.15 | 25.75 | 28 | 28 | +0.95 (+3.51%) | 792 |
24 Jun 2021 | INR | 25.05 | 27.65 | 25.05 | 27.05 | 27.05 | +0.7 (+2.66%) | 11,768 |
23 Jun 2021 | INR | 25.5 | 26.5 | 24.25 | 26.35 | 26.35 | +0.85 (+3.33%) | 8,972 |
22 Jun 2021 | INR | 25.7 | 25.75 | 23.45 | 25.5 | 25.5 | +0.9 (+3.66%) | 3,174 |
21 Jun 2021 | INR | 23.5 | 24.65 | 23.5 | 24.6 | 24.6 | +1.1 (+4.68%) | 74,329 |
18 Jun 2021 | INR | 22.9 | 24.8 | 22.5 | 23.5 | 23.5 | -0.15 (-0.63%) | 12,327 |
17 Jun 2021 | INR | 23.75 | 23.85 | 21.9 | 23.65 | 23.65 | +0.85 (+3.73%) | 23,304 |
16 Jun 2021 | INR | 20.95 | 22.8 | 20.7 | 22.8 | 22.8 | +1.05 (+4.83%) | 42,619 |
15 Jun 2021 | INR | 21.1 | 21.8 | 20.2 | 21.75 | 21.75 | +0.95 (+4.57%) | 36,979 |
14 Jun 2021 | INR | 20.4 | 21.1 | 19.6 | 20.8 | 20.8 | +0.7 (+3.48%) | 14,076 |
11 Jun 2021 | INR | 20 | 20.7 | 18.85 | 20.1 | 20.1 | +0.3 (+1.52%) | 5,820 |
10 Jun 2021 | INR | 20.7 | 20.7 | 18.85 | 19.8 | 19.8 | 0.0 (0.0%) | 17,532 |
9 Jun 2021 | INR | 18.3 | 19.8 | 18.3 | 19.8 | 19.8 | +0.9 (+4.76%) | 9,468 |
8 Jun 2021 | INR | 17.35 | 18.9 | 17.2 | 18.9 | 18.9 | +0.9 (+5%) | 11,099 |
7 Jun 2021 | INR | 17.05 | 18 | 16.3 | 18 | 18 | +0.85 (+4.96%) | 27,614 |
4 Jun 2021 | INR | 18.75 | 18.75 | 17.05 | 17.15 | 17.15 | -0.75 (-4.19%) | 9,245 |
3 Jun 2021 | INR | 18.8 | 19.7 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 6,098 |
2 Jun 2021 | INR | 18.9 | 18.9 | 17.1 | 18.8 | 18.8 | +0.8 (+4.44%) | 8,080 |
1 Jun 2021 | INR | 19.8 | 19.8 | 18 | 18 | 18 | -0.9 (-4.76%) | 5,820 |
31 May 2021 | INR | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | -0.95 (-4.79%) | 1,931 |
28 May 2021 | INR | 19.9 | 19.9 | 18.05 | 19.85 | 19.85 | +0.85 (+4.47%) | 3,142 |
27 May 2021 | INR | 21 | 21 | 19 | 19 | 19 | -1 (-5%) | 1,573 |
26 May 2021 | INR | 20.4 | 20.4 | 18.5 | 20 | 20 | +0.55 (+2.83%) | 917 |
25 May 2021 | INR | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1 (-4.89%) | 81 |