Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 79.9 | 86.5 | 79.55 | 84.9 | 84.9 | +5.25 (+6.59%) | 419,670 |
2 Jul 2021 | INR | 79.4 | 80.8 | 77.45 | 79.65 | 79.65 | +2.05 (+2.64%) | 83,062 |
1 Jul 2021 | INR | 76.35 | 78.6 | 76.35 | 77.6 | 77.6 | -0.25 (-0.32%) | 25,969 |
30 Jun 2021 | INR | 79.45 | 79.5 | 77.7 | 77.85 | 77.85 | -0.9 (-1.14%) | 18,332 |
29 Jun 2021 | INR | 79.2 | 80.85 | 78.55 | 78.75 | 78.75 | -0.3 (-0.38%) | 47,019 |
28 Jun 2021 | INR | 80.1 | 81.1 | 78.95 | 79.05 | 79.05 | -1.4 (-1.74%) | 56,736 |
25 Jun 2021 | INR | 80 | 81 | 79.05 | 80.45 | 80.45 | +0.85 (+1.07%) | 24,254 |
24 Jun 2021 | INR | 82 | 82 | 79.3 | 79.6 | 79.6 | -0.85 (-1.06%) | 46,339 |
23 Jun 2021 | INR | 79.25 | 82.45 | 77.2 | 80.45 | 80.45 | +2.7 (+3.47%) | 164,336 |
22 Jun 2021 | INR | 78.6 | 78.85 | 77.5 | 77.75 | 77.75 | -0.05 (-0.06%) | 40,076 |
21 Jun 2021 | INR | 75.5 | 78.55 | 75.5 | 77.8 | 77.8 | 0.0 (0.0%) | 37,406 |
18 Jun 2021 | INR | 79.75 | 79.95 | 75.3 | 77.8 | 77.8 | -1.1 (-1.39%) | 33,998 |
17 Jun 2021 | INR | 80 | 81.25 | 78.65 | 78.9 | 78.9 | -1.35 (-1.68%) | 102,135 |
16 Jun 2021 | INR | 81.3 | 82.75 | 78.25 | 80.25 | 80.25 | +0.45 (+0.56%) | 155,403 |
15 Jun 2021 | INR | 82.75 | 84.3 | 79.15 | 79.8 | 79.8 | -1.2 (-1.48%) | 369,263 |
14 Jun 2021 | INR | 83.3 | 83.5 | 78.35 | 81 | 81 | -1.9 (-2.29%) | 84,200 |
11 Jun 2021 | INR | 84.7 | 84.75 | 81.6 | 82.9 | 82.9 | +0.55 (+0.67%) | 137,646 |
10 Jun 2021 | INR | 79.05 | 83.45 | 79.05 | 82.35 | 82.35 | +3.65 (+4.64%) | 145,526 |
9 Jun 2021 | INR | 82.9 | 83.35 | 77.7 | 78.7 | 78.7 | -3.2 (-3.91%) | 177,878 |
8 Jun 2021 | INR | 83.4 | 85.25 | 80.2 | 81.9 | 81.9 | -0.7 (-0.85%) | 257,379 |
7 Jun 2021 | INR | 77 | 83.5 | 76.65 | 82.6 | 82.6 | +6.45 (+8.47%) | 462,438 |
4 Jun 2021 | INR | 76.8 | 76.8 | 75.2 | 76.15 | 76.15 | +0.9 (+1.20%) | 49,372 |
3 Jun 2021 | INR | 75.6 | 76.5 | 74.7 | 75.25 | 75.25 | -0.6 (-0.79%) | 51,021 |
2 Jun 2021 | INR | 73.6 | 76.2 | 73.15 | 75.85 | 75.85 | +2.85 (+3.90%) | 72,329 |
1 Jun 2021 | INR | 74 | 75.5 | 72.15 | 73 | 73 | -0.55 (-0.75%) | 20,096 |
31 May 2021 | INR | 72.6 | 74.75 | 72.6 | 73.55 | 73.55 | -0.1 (-0.14%) | 23,954 |
28 May 2021 | INR | 75.05 | 76.1 | 73.45 | 73.65 | 73.65 | -1.85 (-2.45%) | 26,477 |
27 May 2021 | INR | 75.45 | 77.3 | 75.05 | 75.5 | 75.5 | +0.05 (+0.07%) | 26,264 |
26 May 2021 | INR | 76.25 | 77.3 | 75.25 | 75.45 | 75.45 | -0.55 (-0.72%) | 36,224 |
25 May 2021 | INR | 78.2 | 79 | 75.3 | 76 | 76 | -1.2 (-1.55%) | 60,813 |