Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 21.4 | 21.7 | 21.1 | 21.15 | 21.15 | -0.3 (-1.40%) | 1,390,000 |
30 Jun 2021 | INR | 21.8 | 22 | 21.2 | 21.45 | 21.45 | -0.35 (-1.61%) | 1,910,000 |
29 Jun 2021 | INR | 22.5 | 23 | 21.25 | 21.8 | 21.8 | -0.5 (-2.24%) | 8,120,000 |
28 Jun 2021 | INR | 23.55 | 23.55 | 21.75 | 22.3 | 22.3 | -0.15 (-0.67%) | 6,040,000 |
25 Jun 2021 | INR | 21.5 | 22.45 | 21.15 | 22.45 | 22.45 | +1.05 (+4.91%) | 3,690,000 |
24 Jun 2021 | INR | 22 | 22.15 | 21.35 | 21.4 | 21.4 | +0.25 (+1.18%) | 2,360,000 |
23 Jun 2021 | INR | 21.3 | 21.6 | 21.05 | 21.15 | 21.15 | -0.3 (-1.40%) | 1,820,000 |
22 Jun 2021 | INR | 21.7 | 22.05 | 21.3 | 21.45 | 21.45 | -0.1 (-0.46%) | 2,120,000 |
21 Jun 2021 | INR | 20.7 | 22.1 | 20.3 | 21.55 | 21.55 | +0.5 (+2.38%) | 5,150,000 |
18 Jun 2021 | INR | 22.3 | 22.5 | 20.75 | 21.05 | 21.05 | -0.75 (-3.44%) | 4,630,000 |
17 Jun 2021 | INR | 20.65 | 21.8 | 20.5 | 21.8 | 21.8 | +1 (+4.81%) | 3,960,000 |
16 Jun 2021 | INR | 21.15 | 21.25 | 20.65 | 20.8 | 20.8 | -0.2 (-0.95%) | 1,020,000 |
15 Jun 2021 | INR | 21.25 | 21.75 | 20.95 | 21 | 21 | 0.0 (0.0%) | 2,090,000 |
14 Jun 2021 | INR | 21.25 | 21.45 | 20.5 | 21 | 21 | 0.0 (0.0%) | 1,650,000 |
11 Jun 2021 | INR | 21.25 | 21.65 | 20.9 | 21 | 21 | -0.1 (-0.47%) | 1,700,000 |
10 Jun 2021 | INR | 20.9 | 21.65 | 20.75 | 21.1 | 21.1 | +0.45 (+2.18%) | 3,810,000 |
9 Jun 2021 | INR | 21.6 | 21.85 | 20.3 | 20.65 | 20.65 | -0.65 (-3.05%) | 3,680,000 |
8 Jun 2021 | INR | 22.4 | 22.55 | 21.15 | 21.3 | 21.3 | -0.85 (-3.84%) | 2,580,000 |
7 Jun 2021 | INR | 21.5 | 22.15 | 21.05 | 22.15 | 22.15 | +1.05 (+4.98%) | 5,110,000 |
4 Jun 2021 | INR | 21.95 | 21.95 | 20.75 | 21.1 | 21.1 | -0.4 (-1.86%) | 2,310,000 |
3 Jun 2021 | INR | 21.7 | 22.25 | 21.4 | 21.5 | 21.5 | +0.1 (+0.47%) | 3,000,000 |
2 Jun 2021 | INR | 21 | 21.95 | 20.95 | 21.4 | 21.4 | +0.45 (+2.15%) | 4,420,000 |
1 Jun 2021 | INR | 21.55 | 21.7 | 20.95 | 20.95 | 20.95 | -1.1 (-4.99%) | 5,520,000 |
31 May 2021 | INR | 23.35 | 23.35 | 22.05 | 22.05 | 22.05 | -1.15 (-4.96%) | 5,040,000 |
28 May 2021 | INR | 22.8 | 24 | 22.55 | 23.2 | 23.2 | +1.35 (+6.18%) | 27,750,000 |
27 May 2021 | INR | 20.35 | 21.85 | 20.25 | 21.85 | 21.85 | +1.95 (+9.80%) | 19,460,000 |
26 May 2021 | INR | 18.4 | 20.1 | 18.2 | 19.9 | 19.9 | +1.6 (+8.74%) | 10,440,000 |
25 May 2021 | INR | 17.65 | 18.6 | 17.45 | 18.3 | 18.3 | +0.75 (+4.27%) | 2,910,000 |
24 May 2021 | INR | 17.6 | 18.05 | 17.4 | 17.55 | 17.55 | -0.05 (-0.28%) | 1,690,000 |
21 May 2021 | INR | 17.95 | 18.1 | 17.5 | 17.6 | 17.6 | 0.0 (0.0%) | 1,130,000 |