Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 63.95 | 63.95 | 62.15 | 62.55 | 62.55 | -0.5 (-0.79%) | 204,400 |
30 Jun 2021 | INR | 63 | 65.75 | 62.6 | 63.05 | 63.05 | +0.25 (+0.40%) | 297,389 |
29 Jun 2021 | INR | 63.85 | 64.35 | 62.4 | 62.8 | 62.8 | -0.05 (-0.08%) | 210,756 |
28 Jun 2021 | INR | 63 | 65.35 | 62.2 | 62.85 | 62.85 | -0.55 (-0.87%) | 227,630 |
25 Jun 2021 | INR | 63.55 | 66.35 | 62.7 | 63.4 | 63.4 | +0.55 (+0.88%) | 198,436 |
24 Jun 2021 | INR | 66.45 | 67.85 | 61.7 | 62.85 | 62.85 | -2.5 (-3.83%) | 263,550 |
23 Jun 2021 | INR | 69 | 71 | 64.8 | 65.35 | 65.35 | -3.9 (-5.63%) | 359,219 |
22 Jun 2021 | INR | 69.15 | 71 | 68 | 69.25 | 69.25 | +1.35 (+1.99%) | 293,659 |
21 Jun 2021 | INR | 66.8 | 72 | 65.3 | 67.9 | 67.9 | +0.6 (+0.89%) | 545,399 |
18 Jun 2021 | INR | 66.95 | 71.45 | 61.35 | 67.3 | 67.3 | +1.45 (+2.20%) | 958,358 |
17 Jun 2021 | INR | 67.4 | 71.45 | 65.3 | 65.85 | 65.85 | -2.35 (-3.45%) | 458,132 |
16 Jun 2021 | INR | 63.15 | 71.75 | 62.3 | 68.2 | 68.2 | +6 (+9.65%) | 2,176,983 |
15 Jun 2021 | INR | 65 | 66 | 61.1 | 62.2 | 62.2 | -1.55 (-2.43%) | 365,148 |
14 Jun 2021 | INR | 56.5 | 67.4 | 53.5 | 63.75 | 63.75 | +7.55 (+13.43%) | 1,830,829 |
11 Jun 2021 | INR | 52.9 | 58.25 | 52.4 | 56.2 | 56.2 | +3.8 (+7.25%) | 369,584 |
10 Jun 2021 | INR | 52.6 | 53 | 51.95 | 52.4 | 52.4 | +0.65 (+1.26%) | 185,214 |
9 Jun 2021 | INR | 52.25 | 54.5 | 51.4 | 51.75 | 51.75 | +0.4 (+0.78%) | 298,257 |
8 Jun 2021 | INR | 52.5 | 52.7 | 50.65 | 51.35 | 51.35 | -0.6 (-1.15%) | 229,037 |
7 Jun 2021 | INR | 53.15 | 53.15 | 51.45 | 51.95 | 51.95 | -0.5 (-0.95%) | 167,148 |
4 Jun 2021 | INR | 53.25 | 53.65 | 52 | 52.45 | 52.45 | -0.25 (-0.47%) | 213,764 |
3 Jun 2021 | INR | 52.2 | 53.25 | 51.7 | 52.7 | 52.7 | +1.2 (+2.33%) | 175,212 |
2 Jun 2021 | INR | 52.2 | 52.9 | 51 | 51.5 | 51.5 | -0.2 (-0.39%) | 173,041 |
1 Jun 2021 | INR | 53.8 | 53.8 | 51.5 | 51.7 | 51.7 | -1.1 (-2.08%) | 158,887 |
31 May 2021 | INR | 52 | 55 | 50.4 | 52.8 | 52.8 | +1.55 (+3.02%) | 227,649 |
28 May 2021 | INR | 52.8 | 53.1 | 50.6 | 51.25 | 51.25 | -0.45 (-0.87%) | 183,247 |
27 May 2021 | INR | 52.8 | 53.7 | 51.05 | 51.7 | 51.7 | -1.25 (-2.36%) | 159,686 |
26 May 2021 | INR | 54.45 | 54.45 | 52.65 | 52.95 | 52.95 | -0.7 (-1.30%) | 164,139 |
25 May 2021 | INR | 52.9 | 54.1 | 51.15 | 53.65 | 53.65 | +1.35 (+2.58%) | 203,075 |
24 May 2021 | INR | 53.7 | 53.7 | 51.6 | 52.3 | 52.3 | -1.05 (-1.97%) | 158,511 |
21 May 2021 | INR | 54.45 | 54.45 | 51.2 | 53.35 | 53.35 | -0.45 (-0.84%) | 167,086 |