Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | INR | 64.4 | 66.25 | 63 | 63.4 | 63.4 | -1 (-1.55%) | 122,705 |
1 Jul 2021 | INR | 65 | 66.45 | 61 | 64.4 | 64.4 | -0.25 (-0.39%) | 154,679 |
30 Jun 2021 | INR | 62.35 | 66.9 | 61.45 | 64.65 | 64.65 | +3.05 (+4.95%) | 455,080 |
29 Jun 2021 | INR | 60.9 | 63.6 | 58 | 61.6 | 61.6 | +0.8 (+1.32%) | 187,227 |
28 Jun 2021 | INR | 61.95 | 64.8 | 58.4 | 60.8 | 60.8 | +0.8 (+1.33%) | 188,589 |
25 Jun 2021 | INR | 54.15 | 60 | 52.95 | 60 | 60 | +5.45 (+9.99%) | 148,105 |
24 Jun 2021 | INR | 56.2 | 56.25 | 53.35 | 54.55 | 54.55 | -0.95 (-1.71%) | 48,126 |
23 Jun 2021 | INR | 57.8 | 58.9 | 55.15 | 55.5 | 55.5 | -1.2 (-2.12%) | 73,227 |
22 Jun 2021 | INR | 55.05 | 57 | 55.05 | 56.7 | 56.7 | +1.6 (+2.90%) | 95,979 |
21 Jun 2021 | INR | 56.65 | 56.9 | 54.6 | 55.1 | 55.1 | -1.8 (-3.16%) | 56,886 |
18 Jun 2021 | INR | 58.45 | 58.45 | 54.45 | 56.9 | 56.9 | +0.25 (+0.44%) | 80,708 |
17 Jun 2021 | INR | 56.6 | 57.95 | 56.05 | 56.65 | 56.65 | -0.25 (-0.44%) | 34,457 |
16 Jun 2021 | INR | 57.25 | 59.65 | 56.5 | 56.9 | 56.9 | -2 (-3.40%) | 47,997 |
15 Jun 2021 | INR | 59 | 59.9 | 58.5 | 58.9 | 58.9 | -0.05 (-0.08%) | 31,207 |
14 Jun 2021 | INR | 59.9 | 59.9 | 56.7 | 58.95 | 58.95 | -0.05 (-0.08%) | 43,017 |
11 Jun 2021 | INR | 60 | 60.9 | 58.35 | 59 | 59 | -0.6 (-1.01%) | 67,878 |
10 Jun 2021 | INR | 59.95 | 61.1 | 59.2 | 59.6 | 59.6 | +0.65 (+1.10%) | 65,414 |
9 Jun 2021 | INR | 62.3 | 62.3 | 58.55 | 58.95 | 58.95 | -2.85 (-4.61%) | 68,646 |
8 Jun 2021 | INR | 63.5 | 64.35 | 61.3 | 61.8 | 61.8 | -1.2 (-1.90%) | 61,251 |
7 Jun 2021 | INR | 63 | 64 | 62.05 | 63 | 63 | +1.65 (+2.69%) | 185,920 |
4 Jun 2021 | INR | 63.8 | 64.05 | 57.5 | 61.35 | 61.35 | -1.95 (-3.08%) | 226,021 |
3 Jun 2021 | INR | 62.1 | 65.3 | 61.65 | 63.3 | 63.3 | +1.75 (+2.84%) | 146,009 |
2 Jun 2021 | INR | 61.1 | 63.7 | 61 | 61.55 | 61.55 | -0.4 (-0.65%) | 136,137 |
1 Jun 2021 | INR | 59 | 62.5 | 57.5 | 61.95 | 61.95 | +4 (+6.90%) | 308,966 |
31 May 2021 | INR | 56.5 | 60 | 56.25 | 57.95 | 57.95 | -1.4 (-2.36%) | 186,768 |
28 May 2021 | INR | 62.9 | 63.35 | 56.7 | 59.35 | 59.35 | -2.1 (-3.42%) | 611,214 |
27 May 2021 | INR | 56.45 | 61.6 | 54 | 61.45 | 61.45 | +5.45 (+9.73%) | 579,978 |
26 May 2021 | INR | 55.8 | 59 | 54.8 | 56 | 56 | +1.2 (+2.19%) | 389,095 |
25 May 2021 | INR | 50.8 | 54.8 | 49.7 | 54.8 | 54.8 | +4.95 (+9.93%) | 291,775 |
24 May 2021 | INR | 50 | 50.65 | 47.9 | 49.85 | 49.85 | +1 (+2.05%) | 85,596 |