Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 79 | 80.2 | 78 | 78.95 | 78.95 | 0.0 (0.0%) | 121,114 |
2 Jul 2021 | INR | 78.75 | 79.75 | 78.1 | 78.95 | 78.95 | +0.35 (+0.45%) | 80,535 |
1 Jul 2021 | INR | 78.5 | 79.95 | 78.05 | 78.6 | 78.6 | 0.0 (0.0%) | 67,441 |
30 Jun 2021 | INR | 78.8 | 79.9 | 78.05 | 78.6 | 78.6 | -0.2 (-0.25%) | 103,810 |
29 Jun 2021 | INR | 74.75 | 80.35 | 72.5 | 78.8 | 78.8 | +3.7 (+4.93%) | 274,317 |
28 Jun 2021 | INR | 81.3 | 84.95 | 73 | 75.1 | 75.1 | -4.3 (-5.42%) | 703,710 |
25 Jun 2021 | INR | 79.05 | 81.4 | 78 | 79.4 | 79.4 | -0.45 (-0.56%) | 115,597 |
24 Jun 2021 | INR | 81 | 82 | 77.4 | 79.85 | 79.85 | -1.15 (-1.42%) | 63,264 |
23 Jun 2021 | INR | 82.7 | 83.5 | 80.5 | 81 | 81 | -0.6 (-0.74%) | 89,168 |
22 Jun 2021 | INR | 82.3 | 83 | 79.9 | 81.6 | 81.6 | +1.45 (+1.81%) | 197,386 |
21 Jun 2021 | INR | 77.1 | 82.65 | 77.1 | 80.15 | 80.15 | +3.1 (+4.02%) | 331,702 |
18 Jun 2021 | INR | 74.2 | 78.7 | 71.15 | 77.05 | 77.05 | +1.7 (+2.26%) | 221,967 |
17 Jun 2021 | INR | 77.85 | 77.85 | 74.05 | 75.35 | 75.35 | -2.5 (-3.21%) | 93,686 |
16 Jun 2021 | INR | 78.75 | 79.2 | 76.5 | 77.85 | 77.85 | 0.0 (0.0%) | 124,288 |
15 Jun 2021 | INR | 75.65 | 79.5 | 73.5 | 77.85 | 77.85 | +3.9 (+5.27%) | 314,214 |
14 Jun 2021 | INR | 75.3 | 77 | 71.55 | 73.95 | 73.95 | -1.35 (-1.79%) | 84,962 |
11 Jun 2021 | INR | 78.45 | 79 | 74.5 | 75.3 | 75.3 | -1.05 (-1.38%) | 80,312 |
10 Jun 2021 | INR | 76 | 78.6 | 76 | 76.35 | 76.35 | 0.0 (0.0%) | 88,588 |
9 Jun 2021 | INR | 77 | 81.7 | 75.5 | 76.35 | 76.35 | +0.7 (+0.93%) | 519,677 |
8 Jun 2021 | INR | 73.5 | 76 | 73.15 | 75.65 | 75.65 | +3.4 (+4.71%) | 167,719 |
7 Jun 2021 | INR | 72.05 | 73.9 | 71.5 | 72.25 | 72.25 | 0.0 (0.0%) | 64,324 |
4 Jun 2021 | INR | 72.95 | 73.75 | 71.2 | 72.25 | 72.25 | 0.0 (0.0%) | 36,526 |
3 Jun 2021 | INR | 71.05 | 75 | 70.05 | 72.25 | 72.25 | +1.35 (+1.90%) | 78,760 |
2 Jun 2021 | INR | 69.55 | 71.95 | 69.55 | 70.9 | 70.9 | +1.25 (+1.79%) | 65,900 |
1 Jun 2021 | INR | 73.4 | 73.4 | 68 | 69.65 | 69.65 | -2.35 (-3.26%) | 112,310 |
31 May 2021 | INR | 72.5 | 75 | 71.5 | 72 | 72 | +0.5 (+0.70%) | 83,016 |
28 May 2021 | INR | 76 | 76 | 71 | 71.5 | 71.5 | -1.15 (-1.58%) | 53,241 |
27 May 2021 | INR | 76.75 | 76.75 | 72.15 | 72.65 | 72.65 | -2.9 (-3.84%) | 73,461 |
26 May 2021 | INR | 77 | 78.45 | 75.15 | 75.55 | 75.55 | -0.1 (-0.13%) | 105,392 |
25 May 2021 | INR | 71.4 | 78.5 | 70.25 | 75.65 | 75.65 | +4.95 (+7.00%) | 560,099 |