Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 28.35 | 28.95 | 27.2 | 27.35 | 27.35 | -0.7 (-2.50%) | 44,270,000 |
30 Jun 2021 | INR | 26 | 29 | 26 | 28.05 | 28.05 | +2.25 (+8.72%) | 89,620,000 |
29 Jun 2021 | INR | 26.55 | 26.7 | 25.55 | 25.8 | 25.8 | -0.65 (-2.46%) | 25,570,000 |
28 Jun 2021 | INR | 25.3 | 26.95 | 24.85 | 26.45 | 26.45 | +1.65 (+6.65%) | 66,840,000 |
25 Jun 2021 | INR | 23 | 25.35 | 22.75 | 24.8 | 24.8 | +1.7 (+7.36%) | 47,560,000 |
24 Jun 2021 | INR | 23.6 | 23.8 | 22.8 | 23.1 | 23.1 | -0.45 (-1.91%) | 20,290,000 |
23 Jun 2021 | INR | 25.1 | 25.15 | 23.4 | 23.55 | 23.55 | -1.25 (-5.04%) | 32,080,000 |
22 Jun 2021 | INR | 27.4 | 27.4 | 24.65 | 24.8 | 24.8 | +1.2 (+5.08%) | 98,490,000 |
21 Jun 2021 | INR | 19.5 | 23.6 | 19.05 | 23.6 | 23.6 | +3.9 (+19.80%) | 65,200,000 |
18 Jun 2021 | INR | 20.25 | 20.45 | 19.2 | 19.7 | 19.7 | -0.4 (-1.99%) | 9,730,000 |
17 Jun 2021 | INR | 20.15 | 21.05 | 19.9 | 20.1 | 20.1 | -0.5 (-2.43%) | 11,770,000 |
16 Jun 2021 | INR | 21.1 | 21.3 | 20.45 | 20.6 | 20.6 | -0.5 (-2.37%) | 9,010,000 |
15 Jun 2021 | INR | 21.8 | 21.8 | 21 | 21.1 | 21.1 | +0.05 (+0.24%) | 15,320,000 |
14 Jun 2021 | INR | 20.85 | 21.9 | 20.3 | 21.05 | 21.05 | +0.35 (+1.69%) | 31,020,000 |
11 Jun 2021 | INR | 20.5 | 20.9 | 20.15 | 20.7 | 20.7 | +0.45 (+2.22%) | 20,520,000 |
10 Jun 2021 | INR | 20.55 | 20.9 | 19.9 | 20.25 | 20.25 | -0.3 (-1.46%) | 21,860,000 |
9 Jun 2021 | INR | 21.95 | 22.15 | 20.3 | 20.55 | 20.55 | -1.3 (-5.95%) | 40,960,000 |
8 Jun 2021 | INR | 22.5 | 23.4 | 21.45 | 21.85 | 21.85 | +0.35 (+1.63%) | 91,510,000 |
7 Jun 2021 | INR | 20 | 22.05 | 19.8 | 21.5 | 21.5 | +2.25 (+11.69%) | 100,280,000 |
4 Jun 2021 | INR | 18 | 20.1 | 17.5 | 19.25 | 19.25 | +1.75 (+10%) | 114,570,000 |
3 Jun 2021 | INR | 18 | 18.15 | 17.45 | 17.5 | 17.5 | 0.0 (0.0%) | 16,820,000 |
2 Jun 2021 | INR | 16.65 | 17.7 | 16.6 | 17.5 | 17.5 | +0.85 (+5.11%) | 26,000,000 |
1 Jun 2021 | INR | 16.8 | 16.9 | 16.45 | 16.65 | 16.65 | -0.2 (-1.19%) | 3,870,000 |
31 May 2021 | INR | 16.95 | 17 | 16.8 | 16.85 | 16.85 | 0.0 (0.0%) | 4,330,000 |
28 May 2021 | INR | 16.95 | 17.15 | 16.8 | 16.85 | 16.85 | +0.05 (+0.30%) | 6,240,000 |
27 May 2021 | INR | 16.75 | 16.9 | 16.65 | 16.8 | 16.8 | +0.05 (+0.30%) | 4,830,000 |
26 May 2021 | INR | 16.95 | 17 | 16.7 | 16.75 | 16.75 | -0.1 (-0.59%) | 5,110,000 |
25 May 2021 | INR | 17.2 | 17.25 | 16.45 | 16.85 | 16.85 | -0.2 (-1.17%) | 8,150,000 |
24 May 2021 | INR | 17.1 | 17.3 | 17 | 17.05 | 17.05 | +0.15 (+0.89%) | 10,330,000 |
21 May 2021 | INR | 16.95 | 17.2 | 16.8 | 16.9 | 16.9 | +0.1 (+0.60%) | 9,020,000 |