Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 23.9 | 23.95 | 22.5 | 22.85 | 22.85 | -0.35 (-1.51%) | 20,379 |
30 Jun 2021 | INR | 22.3 | 23.9 | 22.3 | 23.2 | 23.2 | 0.0 (0.0%) | 4,580 |
29 Jun 2021 | INR | 23.75 | 24 | 23.1 | 23.2 | 23.2 | -0.55 (-2.32%) | 20,473 |
28 Jun 2021 | INR | 23.5 | 24 | 22.4 | 23.75 | 23.75 | +0.25 (+1.06%) | 28,859 |
25 Jun 2021 | INR | 22.9 | 23.8 | 21.8 | 23.5 | 23.5 | +0.6 (+2.62%) | 56,301 |
24 Jun 2021 | INR | 23 | 23.45 | 22.25 | 22.9 | 22.9 | -0.05 (-0.22%) | 13,428 |
23 Jun 2021 | INR | 23.85 | 24.1 | 22.55 | 22.95 | 22.95 | -0.25 (-1.08%) | 17,432 |
22 Jun 2021 | INR | 23.2 | 23.65 | 21.85 | 23.2 | 23.2 | +0.25 (+1.09%) | 29,741 |
21 Jun 2021 | INR | 22.9 | 24.55 | 22.7 | 22.95 | 22.95 | -0.9 (-3.77%) | 29,880 |
18 Jun 2021 | INR | 23.85 | 24.3 | 22 | 23.85 | 23.85 | +0.7 (+3.02%) | 151,354 |
17 Jun 2021 | INR | 22.75 | 23.15 | 20.05 | 23.15 | 23.15 | +2.1 (+9.98%) | 69,263 |
16 Jun 2021 | INR | 20.25 | 21.05 | 19.6 | 21.05 | 21.05 | +1.9 (+9.92%) | 131,107 |
15 Jun 2021 | INR | 18 | 19.7 | 17.5 | 19.15 | 19.15 | +1.15 (+6.39%) | 34,080 |
14 Jun 2021 | INR | 18 | 18.4 | 17.2 | 18 | 18 | +0.6 (+3.45%) | 15,444 |
11 Jun 2021 | INR | 17.75 | 18 | 17.05 | 17.4 | 17.4 | 0.0 (0.0%) | 22,539 |
10 Jun 2021 | INR | 18.95 | 18.95 | 17.15 | 17.4 | 17.4 | -0.3 (-1.69%) | 53,404 |
9 Jun 2021 | INR | 17.75 | 18.1 | 17.45 | 17.7 | 17.7 | -0.15 (-0.84%) | 11,276 |
8 Jun 2021 | INR | 18.4 | 19.7 | 17.45 | 17.85 | 17.85 | -0.1 (-0.56%) | 32,191 |
7 Jun 2021 | INR | 16.8 | 18.15 | 16.5 | 17.95 | 17.95 | +0.8 (+4.66%) | 15,599 |
4 Jun 2021 | INR | 18.15 | 18.15 | 17 | 17.15 | 17.15 | -0.4 (-2.28%) | 26,616 |
3 Jun 2021 | INR | 17.9 | 18.55 | 17.25 | 17.55 | 17.55 | -0.3 (-1.68%) | 9,309 |
2 Jun 2021 | INR | 18.05 | 18.4 | 17.5 | 17.85 | 17.85 | -0.05 (-0.28%) | 9,902 |
1 Jun 2021 | INR | 18.65 | 18.8 | 17.4 | 17.9 | 17.9 | -0.35 (-1.92%) | 12,041 |
31 May 2021 | INR | 17.55 | 18.95 | 17.55 | 18.25 | 18.25 | +0.05 (+0.27%) | 12,250 |
28 May 2021 | INR | 19.25 | 19.25 | 17.9 | 18.2 | 18.2 | -0.45 (-2.41%) | 9,553 |
27 May 2021 | INR | 17.8 | 18.75 | 17.35 | 18.65 | 18.65 | +0.5 (+2.75%) | 12,190 |
26 May 2021 | INR | 19.35 | 19.35 | 17.85 | 18.15 | 18.15 | -0.35 (-1.89%) | 2,904 |
25 May 2021 | INR | 19.1 | 19.25 | 18.5 | 18.5 | 18.5 | -0.2 (-1.07%) | 2,960 |
24 May 2021 | INR | 18.1 | 19 | 18.1 | 18.7 | 18.7 | +0.6 (+3.31%) | 9,034 |
21 May 2021 | INR | 19 | 19.45 | 17.85 | 18.1 | 18.1 | -0.45 (-2.43%) | 7,202 |