Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2021 | INR | 26.8 | 26.8 | 25.8 | 26 | 26 | -0.4 (-1.52%) | 188,992 |
28 Jun 2021 | INR | 26.65 | 27.1 | 26.3 | 26.4 | 26.4 | -0.4 (-1.49%) | 180,160 |
25 Jun 2021 | INR | 26.9 | 27.5 | 26.5 | 26.8 | 26.8 | +0.15 (+0.56%) | 159,656 |
24 Jun 2021 | INR | 27.6 | 28 | 26.5 | 26.65 | 26.65 | -0.95 (-3.44%) | 187,828 |
23 Jun 2021 | INR | 27.6 | 28.6 | 27.3 | 27.6 | 27.6 | -0.05 (-0.18%) | 395,430 |
22 Jun 2021 | INR | 27.45 | 28 | 26.75 | 27.65 | 27.65 | +0.7 (+2.60%) | 346,686 |
21 Jun 2021 | INR | 26.15 | 27.8 | 25.1 | 26.95 | 26.95 | +0.6 (+2.28%) | 237,319 |
18 Jun 2021 | INR | 28.2 | 28.2 | 25.1 | 26.35 | 26.35 | -1.35 (-4.87%) | 493,070 |
17 Jun 2021 | INR | 28 | 28.55 | 27.4 | 27.7 | 27.7 | -0.8 (-2.81%) | 286,984 |
16 Jun 2021 | INR | 28.9 | 29.75 | 27.2 | 28.5 | 28.5 | -0.35 (-1.21%) | 775,837 |
15 Jun 2021 | INR | 27.95 | 29.1 | 27.65 | 28.85 | 28.85 | +1.2 (+4.34%) | 560,576 |
14 Jun 2021 | INR | 28.1 | 28.9 | 25.55 | 27.65 | 27.65 | -1.2 (-4.16%) | 993,742 |
11 Jun 2021 | INR | 29.2 | 30.45 | 28.5 | 28.85 | 28.85 | 0.0 (0.0%) | 701,151 |
10 Jun 2021 | INR | 28.1 | 29.9 | 27.8 | 28.85 | 28.85 | +1.1 (+3.96%) | 1,103,160 |
9 Jun 2021 | INR | 24.8 | 29.5 | 24.4 | 27.75 | 27.75 | +3.1 (+12.58%) | 2,918,185 |
8 Jun 2021 | INR | 24.75 | 25.25 | 24 | 24.65 | 24.65 | -0.1 (-0.40%) | 263,214 |
7 Jun 2021 | INR | 25.45 | 25.45 | 24.6 | 24.75 | 24.75 | -0.1 (-0.40%) | 246,120 |
4 Jun 2021 | INR | 24.7 | 25.45 | 24.45 | 24.85 | 24.85 | +0.15 (+0.61%) | 145,362 |
3 Jun 2021 | INR | 25.05 | 25.6 | 24.6 | 24.7 | 24.7 | -0.1 (-0.40%) | 302,435 |
2 Jun 2021 | INR | 24.45 | 25.85 | 23.65 | 24.8 | 24.8 | +0.65 (+2.69%) | 494,007 |
1 Jun 2021 | INR | 22.85 | 24.6 | 22.85 | 24.15 | 24.15 | +1.65 (+7.33%) | 569,346 |
31 May 2021 | INR | 24.2 | 24.2 | 22.1 | 22.5 | 22.5 | -1.15 (-4.86%) | 406,696 |
28 May 2021 | INR | 25.5 | 25.9 | 23.15 | 23.65 | 23.65 | -1.3 (-5.21%) | 441,747 |
27 May 2021 | INR | 27.2 | 27.9 | 24.6 | 24.95 | 24.95 | -1.3 (-4.95%) | 1,736,148 |
26 May 2021 | INR | 22.5 | 26.25 | 22.5 | 26.25 | 26.25 | +4.35 (+19.86%) | 1,676,873 |
25 May 2021 | INR | 20.75 | 22.15 | 20.15 | 21.9 | 21.9 | +1.35 (+6.57%) | 1,108,080 |
24 May 2021 | INR | 20.25 | 20.9 | 20.1 | 20.55 | 20.55 | +0.8 (+4.05%) | 578,668 |
21 May 2021 | INR | 19.7 | 20.35 | 19.6 | 19.75 | 19.75 | +0.1 (+0.51%) | 391,284 |
20 May 2021 | INR | 20.7 | 21.4 | 19.5 | 19.65 | 19.65 | -0.25 (-1.26%) | 963,509 |
19 May 2021 | INR | 17.6 | 20.3 | 17.55 | 19.9 | 19.9 | +2.35 (+13.39%) | 1,074,285 |