Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 41.5 | 42.65 | 41.5 | 42.3 | 42.3 | +0.55 (+1.32%) | 333,395 |
2 Jul 2021 | INR | 42 | 42.4 | 41.7 | 41.75 | 41.75 | -0.45 (-1.07%) | 67,662 |
1 Jul 2021 | INR | 41.95 | 42.55 | 41.55 | 42.2 | 42.2 | +0.25 (+0.60%) | 73,939 |
30 Jun 2021 | INR | 42.5 | 42.95 | 41.6 | 41.95 | 41.95 | -0.7 (-1.64%) | 270,914 |
29 Jun 2021 | INR | 43.45 | 43.7 | 42.35 | 42.65 | 42.65 | +0.8 (+1.91%) | 338,606 |
28 Jun 2021 | INR | 42 | 42.35 | 41.2 | 41.85 | 41.85 | +0.45 (+1.09%) | 315,502 |
25 Jun 2021 | INR | 42.35 | 42.35 | 41.2 | 41.4 | 41.4 | -0.35 (-0.84%) | 182,375 |
24 Jun 2021 | INR | 42.4 | 42.85 | 41.5 | 41.75 | 41.75 | -0.6 (-1.42%) | 256,787 |
23 Jun 2021 | INR | 43.2 | 43.9 | 42 | 42.35 | 42.35 | -0.2 (-0.47%) | 685,595 |
22 Jun 2021 | INR | 42.65 | 44.2 | 42.2 | 42.55 | 42.55 | +1.1 (+2.65%) | 731,844 |
21 Jun 2021 | INR | 40.5 | 42 | 40.5 | 41.45 | 41.45 | +0.05 (+0.12%) | 446,048 |
18 Jun 2021 | INR | 42.3 | 42.3 | 40 | 41.4 | 41.4 | -0.25 (-0.60%) | 423,615 |
17 Jun 2021 | INR | 41.85 | 42.65 | 41.25 | 41.65 | 41.65 | -0.55 (-1.30%) | 388,119 |
16 Jun 2021 | INR | 41.2 | 43.2 | 41.05 | 42.2 | 42.2 | +0.15 (+0.36%) | 397,681 |
15 Jun 2021 | INR | 41.2 | 43.2 | 41.2 | 42.05 | 42.05 | +0.4 (+0.96%) | 365,372 |
14 Jun 2021 | INR | 43 | 43.15 | 40.9 | 41.65 | 41.65 | -1.25 (-2.91%) | 638,681 |
11 Jun 2021 | INR | 43.65 | 44.3 | 42.8 | 42.9 | 42.9 | -0.7 (-1.61%) | 430,875 |
10 Jun 2021 | INR | 43.15 | 44.25 | 42.85 | 43.6 | 43.6 | +1 (+2.35%) | 155,934 |
9 Jun 2021 | INR | 45.2 | 45.2 | 41.55 | 42.6 | 42.6 | -2.25 (-5.02%) | 276,074 |
8 Jun 2021 | INR | 46.35 | 46.5 | 43.6 | 44.85 | 44.85 | -0.6 (-1.32%) | 595,797 |
7 Jun 2021 | INR | 45 | 46.35 | 44.65 | 45.45 | 45.45 | +1.05 (+2.36%) | 383,212 |
4 Jun 2021 | INR | 43.25 | 45 | 43.2 | 44.4 | 44.4 | +1.55 (+3.62%) | 749,518 |
3 Jun 2021 | INR | 43.4 | 43.7 | 42.5 | 42.85 | 42.85 | +0.05 (+0.12%) | 305,991 |
2 Jun 2021 | INR | 41.5 | 42.95 | 41.3 | 42.8 | 42.8 | +1.45 (+3.51%) | 688,054 |
1 Jun 2021 | INR | 42.15 | 42.4 | 41.15 | 41.35 | 41.35 | -0.45 (-1.08%) | 96,198 |
31 May 2021 | INR | 42 | 42.55 | 41.15 | 41.8 | 41.8 | +0.2 (+0.48%) | 153,585 |
28 May 2021 | INR | 42.2 | 42.85 | 41.1 | 41.6 | 41.6 | -0.7 (-1.65%) | 134,384 |
27 May 2021 | INR | 41.6 | 42.9 | 40.9 | 42.3 | 42.3 | +1 (+2.42%) | 886,032 |
26 May 2021 | INR | 42.35 | 42.95 | 41.15 | 41.3 | 41.3 | -0.4 (-0.96%) | 343,412 |
25 May 2021 | INR | 41.5 | 42.75 | 40.65 | 41.7 | 41.7 | +0.65 (+1.58%) | 844,650 |