Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 40.35 | 41.6 | 36.4 | 36.9 | 36.9 | -3.05 (-7.63%) | 4,443,197 |
2 Jul 2021 | INR | 40 | 41 | 37.4 | 39.95 | 39.95 | +1.5 (+3.90%) | 4,250,175 |
1 Jul 2021 | INR | 39 | 40.35 | 36 | 38.45 | 38.45 | -0.35 (-0.90%) | 3,833,221 |
30 Jun 2021 | INR | 36 | 40 | 35.15 | 38.8 | 38.8 | +3.7 (+10.54%) | 14,607,484 |
29 Jun 2021 | INR | 30.95 | 36.5 | 30.2 | 35.1 | 35.1 | +4.15 (+13.41%) | 10,728,466 |
28 Jun 2021 | INR | 31.7 | 32.4 | 30 | 30.95 | 30.95 | +0.55 (+1.81%) | 2,544,799 |
25 Jun 2021 | INR | 29.9 | 31.35 | 29.55 | 30.4 | 30.4 | +0.5 (+1.67%) | 670,770 |
24 Jun 2021 | INR | 31.75 | 32.15 | 29.8 | 29.9 | 29.9 | -1 (-3.24%) | 500,694 |
23 Jun 2021 | INR | 31.3 | 32.15 | 30.6 | 30.9 | 30.9 | -0.25 (-0.80%) | 1,120,429 |
22 Jun 2021 | INR | 29.5 | 32.45 | 29.5 | 31.15 | 31.15 | +1.65 (+5.59%) | 3,189,919 |
21 Jun 2021 | INR | 28.3 | 29.95 | 27.5 | 29.5 | 29.5 | +0.55 (+1.90%) | 1,363,408 |
18 Jun 2021 | INR | 30.1 | 30.2 | 26.6 | 28.95 | 28.95 | -0.55 (-1.86%) | 1,820,515 |
17 Jun 2021 | INR | 28.9 | 30.3 | 27.3 | 29.5 | 29.5 | +0.1 (+0.34%) | 1,906,259 |
16 Jun 2021 | INR | 31.9 | 32.7 | 29 | 29.4 | 29.4 | -1.75 (-5.62%) | 3,480,498 |
15 Jun 2021 | INR | 28.85 | 34.9 | 28.25 | 31.15 | 31.15 | +1.75 (+5.95%) | 19,276,244 |
14 Jun 2021 | INR | 25.45 | 29.85 | 23.95 | 29.4 | 29.4 | +4.5 (+18.07%) | 9,557,451 |
11 Jun 2021 | INR | 25.45 | 26.1 | 24.55 | 24.9 | 24.9 | -0.15 (-0.60%) | 1,136,800 |
10 Jun 2021 | INR | 24.8 | 25.7 | 23.65 | 25.05 | 25.05 | +1.15 (+4.81%) | 1,458,223 |
9 Jun 2021 | INR | 25.25 | 25.25 | 23.4 | 23.9 | 23.9 | -0.95 (-3.82%) | 871,963 |
8 Jun 2021 | INR | 25.6 | 25.85 | 24.5 | 24.85 | 24.85 | +0.05 (+0.20%) | 1,306,647 |
7 Jun 2021 | INR | 22.2 | 26.7 | 22.2 | 24.8 | 24.8 | +2.55 (+11.46%) | 4,042,680 |
4 Jun 2021 | INR | 22.6 | 22.65 | 22 | 22.25 | 22.25 | -0.2 (-0.89%) | 229,986 |
3 Jun 2021 | INR | 21.75 | 22.75 | 21.75 | 22.45 | 22.45 | +0.65 (+2.98%) | 554,980 |
2 Jun 2021 | INR | 21.3 | 21.85 | 21.05 | 21.8 | 21.8 | +0.75 (+3.56%) | 245,686 |
1 Jun 2021 | INR | 21.85 | 22.2 | 20.9 | 21.05 | 21.05 | -0.8 (-3.66%) | 479,398 |
31 May 2021 | INR | 22 | 22.55 | 21.75 | 21.85 | 21.85 | -0.15 (-0.68%) | 231,632 |
28 May 2021 | INR | 22.45 | 23 | 21.9 | 22 | 22 | -0.6 (-2.65%) | 448,540 |
27 May 2021 | INR | 23.15 | 23.4 | 22.5 | 22.6 | 22.6 | -0.4 (-1.74%) | 357,409 |
26 May 2021 | INR | 22.4 | 23.2 | 22.1 | 23 | 23 | +1 (+4.55%) | 730,027 |
25 May 2021 | INR | 22.5 | 22.7 | 21.9 | 22 | 22 | -0.25 (-1.12%) | 334,757 |