Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 28 | 30.8 | 26.1 | 30 | 30 | +1.5 (+5.26%) | 1,634,782 |
30 Jun 2021 | INR | 29.3 | 29.3 | 27.9 | 28.5 | 28.5 | -0.2 (-0.70%) | 223,072 |
29 Jun 2021 | INR | 28.8 | 29.25 | 28.15 | 28.7 | 28.7 | +0.25 (+0.88%) | 165,199 |
28 Jun 2021 | INR | 29 | 29 | 27.65 | 28.45 | 28.45 | +0.65 (+2.34%) | 120,918 |
25 Jun 2021 | INR | 27.5 | 28.45 | 27.1 | 27.8 | 27.8 | +0.35 (+1.28%) | 142,653 |
24 Jun 2021 | INR | 29 | 29.2 | 27.05 | 27.45 | 27.45 | -1.25 (-4.36%) | 276,485 |
23 Jun 2021 | INR | 30.1 | 30.9 | 28.3 | 28.7 | 28.7 | +0.95 (+3.42%) | 508,518 |
22 Jun 2021 | INR | 26.6 | 29.35 | 25.7 | 27.75 | 27.75 | +1.9 (+7.35%) | 1,086,235 |
21 Jun 2021 | INR | 25 | 26 | 24.55 | 25.85 | 25.85 | +0.95 (+3.82%) | 138,913 |
18 Jun 2021 | INR | 27.2 | 27.3 | 22.6 | 24.9 | 24.9 | -1.8 (-6.74%) | 371,069 |
17 Jun 2021 | INR | 27.1 | 27.5 | 26.4 | 26.7 | 26.7 | -0.15 (-0.56%) | 104,985 |
16 Jun 2021 | INR | 27 | 28.8 | 26.55 | 26.85 | 26.85 | +0.05 (+0.19%) | 299,050 |
15 Jun 2021 | INR | 27.35 | 27.65 | 26.5 | 26.8 | 26.8 | -0.4 (-1.47%) | 199,012 |
14 Jun 2021 | INR | 27.9 | 28 | 26.2 | 27.2 | 27.2 | -0.15 (-0.55%) | 130,246 |
11 Jun 2021 | INR | 27.1 | 28 | 27.1 | 27.35 | 27.35 | +0.25 (+0.92%) | 124,924 |
10 Jun 2021 | INR | 26.95 | 27.8 | 24.1 | 27.1 | 27.1 | +1.1 (+4.23%) | 233,879 |
9 Jun 2021 | INR | 27.5 | 27.85 | 25.1 | 26 | 26 | -1.3 (-4.76%) | 385,551 |
8 Jun 2021 | INR | 28.55 | 29 | 27 | 27.3 | 27.3 | -1.3 (-4.55%) | 283,400 |
7 Jun 2021 | INR | 29.2 | 29.7 | 28.35 | 28.6 | 28.6 | -0.4 (-1.38%) | 207,607 |
4 Jun 2021 | INR | 28.5 | 30 | 27.55 | 29 | 29 | +1.3 (+4.69%) | 649,074 |
3 Jun 2021 | INR | 29.7 | 30.2 | 27.4 | 27.7 | 27.7 | -1.35 (-4.65%) | 1,101,388 |
2 Jun 2021 | INR | 25.7 | 29.8 | 25.5 | 29.05 | 29.05 | +3.5 (+13.70%) | 1,904,605 |
1 Jun 2021 | INR | 25.45 | 26.45 | 24.75 | 25.55 | 25.55 | +0.1 (+0.39%) | 543,751 |
31 May 2021 | INR | 26.1 | 27.7 | 24.3 | 25.45 | 25.45 | -0.7 (-2.68%) | 994,264 |
28 May 2021 | INR | 22.85 | 26.25 | 21.05 | 26.15 | 26.15 | +4.25 (+19.41%) | 2,759,864 |
27 May 2021 | INR | 22.1 | 22.7 | 21.1 | 21.9 | 21.9 | +0.35 (+1.62%) | 746,938 |
26 May 2021 | INR | 23.2 | 23.2 | 21.25 | 21.55 | 21.55 | -0.45 (-2.05%) | 596,968 |
25 May 2021 | INR | 23.15 | 23.2 | 21.55 | 22 | 22 | -0.55 (-2.44%) | 315,960 |
24 May 2021 | INR | 23.25 | 23.6 | 22.3 | 22.55 | 22.55 | -0.3 (-1.31%) | 88,071 |
21 May 2021 | INR | 23.7 | 24.1 | 22.8 | 22.85 | 22.85 | -0.3 (-1.30%) | 44,045 |