Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | INR | 48 | 48.7 | 46.3 | 47.35 | 47.35 | -0.4 (-0.84%) | 18,935 |
1 Jul 2021 | INR | 47.05 | 48.5 | 46.8 | 47.75 | 47.75 | +0.75 (+1.60%) | 15,716 |
30 Jun 2021 | INR | 49.95 | 49.95 | 46.25 | 47 | 47 | -2 (-4.08%) | 37,041 |
29 Jun 2021 | INR | 50.35 | 50.95 | 48.05 | 49 | 49 | -0.9 (-1.80%) | 21,711 |
28 Jun 2021 | INR | 49.45 | 50.45 | 49.3 | 49.9 | 49.9 | +0.45 (+0.91%) | 11,922 |
25 Jun 2021 | INR | 51.95 | 51.95 | 48.35 | 49.45 | 49.45 | -1.25 (-2.47%) | 33,849 |
24 Jun 2021 | INR | 51.6 | 55.95 | 50 | 50.7 | 50.7 | -1.85 (-3.52%) | 39,452 |
23 Jun 2021 | INR | 53.95 | 53.95 | 51.75 | 52.55 | 52.55 | 0.0 (0.0%) | 9,104 |
22 Jun 2021 | INR | 52 | 53.85 | 51.45 | 52.55 | 52.55 | +1.05 (+2.04%) | 14,900 |
21 Jun 2021 | INR | 51.3 | 54.35 | 50 | 51.5 | 51.5 | -0.6 (-1.15%) | 22,203 |
18 Jun 2021 | INR | 53 | 53.45 | 51.55 | 52.1 | 52.1 | -1.6 (-2.98%) | 24,184 |
17 Jun 2021 | INR | 54.6 | 54.6 | 51.9 | 53.7 | 53.7 | -0.25 (-0.46%) | 11,994 |
16 Jun 2021 | INR | 54.3 | 55.75 | 53.45 | 53.95 | 53.95 | -1 (-1.82%) | 8,749 |
15 Jun 2021 | INR | 54.4 | 55.95 | 54.35 | 54.95 | 54.95 | +0.05 (+0.09%) | 10,824 |
14 Jun 2021 | INR | 55.2 | 56.8 | 52.85 | 54.9 | 54.9 | -1.4 (-2.49%) | 34,093 |
11 Jun 2021 | INR | 57.25 | 58.9 | 55.85 | 56.3 | 56.3 | -1.6 (-2.76%) | 26,017 |
10 Jun 2021 | INR | 59 | 59 | 56.8 | 57.9 | 57.9 | +0.65 (+1.14%) | 32,737 |
9 Jun 2021 | INR | 60 | 60 | 57 | 57.25 | 57.25 | -0.35 (-0.61%) | 150,139 |
8 Jun 2021 | INR | 51.95 | 57.6 | 47.3 | 57.6 | 57.6 | +5.2 (+9.92%) | 199,705 |
7 Jun 2021 | INR | 50.8 | 52.9 | 48.85 | 52.4 | 52.4 | +3.8 (+7.82%) | 64,527 |
4 Jun 2021 | INR | 48.65 | 49.7 | 46.15 | 48.6 | 48.6 | +0.5 (+1.04%) | 25,250 |
3 Jun 2021 | INR | 48.3 | 49.35 | 47.55 | 48.1 | 48.1 | +0.05 (+0.10%) | 25,988 |
2 Jun 2021 | INR | 49.25 | 49.25 | 47.6 | 48.05 | 48.05 | -0.45 (-0.93%) | 8,365 |
1 Jun 2021 | INR | 51.5 | 51.5 | 48.2 | 48.5 | 48.5 | -1.6 (-3.19%) | 22,363 |
31 May 2021 | INR | 49.8 | 50.2 | 48.9 | 50.1 | 50.1 | +2.25 (+4.70%) | 61,270 |
28 May 2021 | INR | 48.25 | 49.3 | 47.25 | 47.85 | 47.85 | -0.8 (-1.64%) | 7,476 |
27 May 2021 | INR | 48.9 | 49.5 | 47.1 | 48.65 | 48.65 | +0.9 (+1.88%) | 30,298 |
26 May 2021 | INR | 47.2 | 48.75 | 47.2 | 47.75 | 47.75 | +0.9 (+1.92%) | 26,424 |
25 May 2021 | INR | 46.65 | 47.1 | 45.2 | 46.85 | 46.85 | +1.95 (+4.34%) | 28,636 |
24 May 2021 | INR | 43.9 | 45.25 | 43.2 | 44.9 | 44.9 | +1.65 (+3.82%) | 27,098 |