Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2021 | INR | 55.65 | 55.95 | 53.5 | 54.65 | 54.65 | -0.55 (-1.00%) | 10,770 |
28 Jun 2021 | INR | 53.65 | 55.5 | 53.6 | 55.2 | 55.2 | +1.55 (+2.89%) | 28,421 |
25 Jun 2021 | INR | 52 | 53.65 | 51.3 | 53.65 | 53.65 | +2.55 (+4.99%) | 22,509 |
24 Jun 2021 | INR | 52.85 | 54 | 50.05 | 51.1 | 51.1 | -0.7 (-1.35%) | 38,200 |
23 Jun 2021 | INR | 53.3 | 55.2 | 51.35 | 51.8 | 51.8 | -2.25 (-4.16%) | 32,644 |
22 Jun 2021 | INR | 55 | 57.25 | 53 | 54.05 | 54.05 | -1.1 (-1.99%) | 23,091 |
21 Jun 2021 | INR | 57.7 | 57.7 | 54.8 | 55.15 | 55.15 | -2.5 (-4.34%) | 40,240 |
18 Jun 2021 | INR | 58.5 | 58.5 | 53 | 57.65 | 57.65 | +1.9 (+3.41%) | 223,949 |
17 Jun 2021 | INR | 54.4 | 55.75 | 53 | 55.75 | 55.75 | +2.65 (+4.99%) | 64,955 |
16 Jun 2021 | INR | 51.5 | 53.1 | 49.8 | 53.1 | 53.1 | +2.5 (+4.94%) | 117,197 |
15 Jun 2021 | INR | 49.55 | 50.9 | 48.05 | 50.6 | 50.6 | +1.85 (+3.79%) | 101,085 |
14 Jun 2021 | INR | 48.5 | 49.75 | 45.05 | 48.75 | 48.75 | +1.35 (+2.85%) | 238,980 |
11 Jun 2021 | INR | 46.2 | 47.65 | 45 | 47.4 | 47.4 | +2 (+4.41%) | 53,096 |
10 Jun 2021 | INR | 44.8 | 45.8 | 44.3 | 45.4 | 45.4 | +0.65 (+1.45%) | 20,566 |
9 Jun 2021 | INR | 44.75 | 46.4 | 44.5 | 44.75 | 44.75 | -0.1 (-0.22%) | 47,019 |
8 Jun 2021 | INR | 44.5 | 45.7 | 44.05 | 44.85 | 44.85 | +0.25 (+0.56%) | 23,346 |
7 Jun 2021 | INR | 44.8 | 44.85 | 43.35 | 44.6 | 44.6 | +1.4 (+3.24%) | 19,841 |
4 Jun 2021 | INR | 43.15 | 44.4 | 43.05 | 43.2 | 43.2 | -0.2 (-0.46%) | 20,783 |
3 Jun 2021 | INR | 43.9 | 43.9 | 42.75 | 43.4 | 43.4 | +0.3 (+0.70%) | 13,872 |
2 Jun 2021 | INR | 44.2 | 44.2 | 42.05 | 43.1 | 43.1 | +0.2 (+0.47%) | 8,599 |
1 Jun 2021 | INR | 44.8 | 44.85 | 42.55 | 42.9 | 42.9 | -1.1 (-2.50%) | 28,828 |
31 May 2021 | INR | 44.6 | 45.55 | 43.75 | 44 | 44 | +0.3 (+0.69%) | 34,850 |
28 May 2021 | INR | 43.2 | 44.45 | 40.25 | 43.7 | 43.7 | +1.35 (+3.19%) | 176,624 |
27 May 2021 | INR | 44.95 | 44.95 | 41.65 | 42.35 | 42.35 | -1.4 (-3.20%) | 39,657 |
26 May 2021 | INR | 44.95 | 46.4 | 43.5 | 43.75 | 43.75 | -0.45 (-1.02%) | 65,464 |
25 May 2021 | INR | 45.75 | 45.75 | 43.5 | 44.2 | 44.2 | -1.55 (-3.39%) | 21,038 |
24 May 2021 | INR | 46.8 | 46.8 | 45.05 | 45.75 | 45.75 | -0.5 (-1.08%) | 12,526 |
21 May 2021 | INR | 47 | 47.05 | 45.1 | 46.25 | 46.25 | +0.15 (+0.33%) | 15,233 |
20 May 2021 | INR | 45.9 | 46.7 | 44.2 | 46.1 | 46.1 | +0.75 (+1.65%) | 25,536 |
19 May 2021 | INR | 43.65 | 45.45 | 42.75 | 45.35 | 45.35 | +1.65 (+3.78%) | 34,348 |