Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 24.45 | 24.65 | 24.25 | 24.35 | 24.35 | 0.0 (0.0%) | 3,469,265 |
2 Jul 2021 | INR | 24.5 | 24.6 | 24.25 | 24.35 | 24.35 | +0.1 (+0.41%) | 2,369,226 |
1 Jul 2021 | INR | 25 | 25 | 24.2 | 24.25 | 24.25 | -0.6 (-2.41%) | 2,119,488 |
30 Jun 2021 | INR | 25.5 | 25.5 | 24.65 | 24.85 | 24.85 | -0.45 (-1.78%) | 3,555,605 |
29 Jun 2021 | INR | 24.95 | 26.45 | 24.7 | 25.3 | 25.3 | +0.55 (+2.22%) | 6,718,376 |
28 Jun 2021 | INR | 25.1 | 25.15 | 24.7 | 24.75 | 24.75 | +0.05 (+0.20%) | 1,375,043 |
25 Jun 2021 | INR | 24.85 | 24.9 | 24.6 | 24.7 | 24.7 | 0.0 (0.0%) | 1,007,366 |
24 Jun 2021 | INR | 25 | 25 | 24.65 | 24.7 | 24.7 | -0.15 (-0.60%) | 1,507,855 |
23 Jun 2021 | INR | 25.15 | 25.15 | 24.7 | 24.85 | 24.85 | -0.1 (-0.40%) | 2,364,278 |
22 Jun 2021 | INR | 25.25 | 25.25 | 24.9 | 24.95 | 24.95 | +0.05 (+0.20%) | 4,952,001 |
21 Jun 2021 | INR | 24.55 | 24.95 | 24.3 | 24.9 | 24.9 | +0.35 (+1.43%) | 3,165,129 |
18 Jun 2021 | INR | 24.95 | 25.2 | 24.2 | 24.55 | 24.55 | -0.15 (-0.61%) | 5,598,958 |
17 Jun 2021 | INR | 24.85 | 25.25 | 24.55 | 24.7 | 24.7 | -0.25 (-1.00%) | 4,428,758 |
16 Jun 2021 | INR | 25.35 | 25.5 | 24.85 | 24.95 | 24.95 | -0.25 (-0.99%) | 4,900,545 |
15 Jun 2021 | INR | 24.85 | 25.6 | 24.8 | 25.2 | 25.2 | +0.5 (+2.02%) | 9,432,487 |
14 Jun 2021 | INR | 24.75 | 24.8 | 24.15 | 24.7 | 24.7 | +0.25 (+1.02%) | 4,623,547 |
11 Jun 2021 | INR | 24.55 | 24.75 | 24.4 | 24.45 | 24.45 | -0.05 (-0.20%) | 3,206,185 |
10 Jun 2021 | INR | 24.6 | 24.65 | 24.3 | 24.5 | 24.5 | +0.2 (+0.82%) | 3,288,721 |
9 Jun 2021 | INR | 24.75 | 24.95 | 24.2 | 24.3 | 24.3 | -0.45 (-1.82%) | 4,865,785 |
8 Jun 2021 | INR | 25 | 25 | 24.4 | 24.75 | 24.75 | 0.0 (0.0%) | 4,965,254 |
7 Jun 2021 | INR | 24.05 | 24.85 | 23.9 | 24.75 | 24.75 | +1.05 (+4.43%) | 9,114,829 |
4 Jun 2021 | INR | 23.55 | 23.95 | 23.45 | 23.7 | 23.7 | +0.1 (+0.42%) | 3,641,029 |
3 Jun 2021 | INR | 23.5 | 23.7 | 23.5 | 23.6 | 23.6 | +0.1 (+0.43%) | 2,027,878 |
2 Jun 2021 | INR | 23.4 | 24 | 23.4 | 23.5 | 23.5 | -0.1 (-0.42%) | 2,021,322 |
1 Jun 2021 | INR | 23.95 | 23.95 | 23.5 | 23.6 | 23.6 | -0.15 (-0.63%) | 914,103 |
31 May 2021 | INR | 23.45 | 23.95 | 23.35 | 23.75 | 23.75 | +0.3 (+1.28%) | 1,127,129 |
28 May 2021 | INR | 23.8 | 23.8 | 23.3 | 23.45 | 23.45 | -0.2 (-0.85%) | 1,152,386 |
27 May 2021 | INR | 24 | 24 | 23.55 | 23.65 | 23.65 | -0.2 (-0.84%) | 895,290 |
26 May 2021 | INR | 24.05 | 24.15 | 23.8 | 23.85 | 23.85 | -0.1 (-0.42%) | 1,097,689 |
25 May 2021 | INR | 24.2 | 24.3 | 23.9 | 23.95 | 23.95 | -0.05 (-0.21%) | 1,810,582 |