Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | INR | 18.9 | 19.45 | 18.35 | 19.1 | 19.1 | +0.05 (+0.26%) | 86,556 |
1 Jul 2021 | INR | 19.05 | 19.45 | 18.8 | 19.05 | 19.05 | 0.0 (0.0%) | 57,799 |
30 Jun 2021 | INR | 19.8 | 19.8 | 18.8 | 19.05 | 19.05 | -0.35 (-1.80%) | 65,085 |
29 Jun 2021 | INR | 19.5 | 19.85 | 18.7 | 19.4 | 19.4 | +0.25 (+1.31%) | 80,153 |
28 Jun 2021 | INR | 19.3 | 19.3 | 18.8 | 19.15 | 19.15 | +0.25 (+1.32%) | 57,253 |
25 Jun 2021 | INR | 19.7 | 19.7 | 18.35 | 18.9 | 18.9 | -0.3 (-1.56%) | 68,346 |
24 Jun 2021 | INR | 19.9 | 19.9 | 19.05 | 19.2 | 19.2 | -0.2 (-1.03%) | 46,623 |
23 Jun 2021 | INR | 19.2 | 19.8 | 19.1 | 19.4 | 19.4 | -0.05 (-0.26%) | 51,979 |
22 Jun 2021 | INR | 19.95 | 20.1 | 19.25 | 19.45 | 19.45 | -0.1 (-0.51%) | 103,691 |
21 Jun 2021 | INR | 18.25 | 19.7 | 18.1 | 19.55 | 19.55 | +0.7 (+3.71%) | 57,294 |
18 Jun 2021 | INR | 18.9 | 19.7 | 18.25 | 18.85 | 18.85 | -0.25 (-1.31%) | 73,372 |
17 Jun 2021 | INR | 18.65 | 19.95 | 18.65 | 19.1 | 19.1 | -0.5 (-2.55%) | 81,047 |
16 Jun 2021 | INR | 19.9 | 20.1 | 19.5 | 19.6 | 19.6 | -0.3 (-1.51%) | 35,387 |
15 Jun 2021 | INR | 20.25 | 20.25 | 19.15 | 19.9 | 19.9 | +0.05 (+0.25%) | 71,291 |
14 Jun 2021 | INR | 20.15 | 20.6 | 19.35 | 19.85 | 19.85 | -0.45 (-2.22%) | 83,861 |
11 Jun 2021 | INR | 20.8 | 20.8 | 19.8 | 20.3 | 20.3 | -0.05 (-0.25%) | 79,419 |
10 Jun 2021 | INR | 19.85 | 20.5 | 19.5 | 20.35 | 20.35 | +0.55 (+2.78%) | 83,017 |
9 Jun 2021 | INR | 20.65 | 20.7 | 19.5 | 19.8 | 19.8 | -0.45 (-2.22%) | 122,024 |
8 Jun 2021 | INR | 21.4 | 21.4 | 19.8 | 20.25 | 20.25 | -0.3 (-1.46%) | 112,614 |
7 Jun 2021 | INR | 21 | 21.4 | 20.5 | 20.55 | 20.55 | +0.15 (+0.74%) | 150,995 |
4 Jun 2021 | INR | 20.25 | 21 | 20.1 | 20.4 | 20.4 | -0.25 (-1.21%) | 87,629 |
3 Jun 2021 | INR | 20.2 | 20.95 | 19.65 | 20.65 | 20.65 | +0.45 (+2.23%) | 93,030 |
2 Jun 2021 | INR | 20.6 | 20.6 | 19.5 | 20.2 | 20.2 | -0.15 (-0.74%) | 94,421 |
1 Jun 2021 | INR | 21.4 | 21.95 | 19.95 | 20.35 | 20.35 | -0.6 (-2.86%) | 133,407 |
31 May 2021 | INR | 21 | 21.45 | 20.6 | 20.95 | 20.95 | -0.6 (-2.78%) | 115,913 |
28 May 2021 | INR | 21.6 | 21.6 | 20 | 21.55 | 21.55 | +0.95 (+4.61%) | 418,682 |
27 May 2021 | INR | 20.6 | 20.6 | 20.6 | 20.6 | 20.6 | +0.95 (+4.83%) | 88,619 |
26 May 2021 | INR | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | +0.9 (+4.80%) | 58,947 |
25 May 2021 | INR | 17.8 | 18.75 | 17.8 | 18.75 | 18.75 | +0.85 (+4.75%) | 70,499 |
24 May 2021 | INR | 18 | 18.3 | 17.65 | 17.9 | 17.9 | -0.65 (-3.50%) | 160,020 |