Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 82.2 | 82.6 | 81.15 | 81.25 | 81.25 | -0.45 (-0.55%) | 214,412 |
30 Jun 2021 | INR | 82.4 | 83.2 | 81.5 | 81.7 | 81.7 | -0.25 (-0.31%) | 264,122 |
29 Jun 2021 | INR | 83.05 | 83.5 | 81 | 81.95 | 81.95 | -1.05 (-1.27%) | 311,976 |
28 Jun 2021 | INR | 84.6 | 84.65 | 82.85 | 83 | 83 | -1 (-1.19%) | 248,861 |
25 Jun 2021 | INR | 83.7 | 86.5 | 82.3 | 84 | 84 | +0.75 (+0.90%) | 584,097 |
24 Jun 2021 | INR | 83.4 | 84.45 | 82.6 | 83.25 | 83.25 | +0.45 (+0.54%) | 317,870 |
23 Jun 2021 | INR | 83.55 | 86 | 82.1 | 82.8 | 82.8 | -0.1 (-0.12%) | 566,801 |
22 Jun 2021 | INR | 83.3 | 85.1 | 82.5 | 82.9 | 82.9 | +0.25 (+0.30%) | 546,137 |
21 Jun 2021 | INR | 82 | 83 | 80 | 82.65 | 82.65 | -0.95 (-1.14%) | 397,843 |
18 Jun 2021 | INR | 86.1 | 86.1 | 79 | 83.6 | 83.6 | -1.85 (-2.17%) | 768,714 |
17 Jun 2021 | INR | 84 | 87.55 | 84 | 85.45 | 85.45 | -0.1 (-0.12%) | 554,668 |
16 Jun 2021 | INR | 84.05 | 88 | 84.05 | 85.55 | 85.55 | +1.7 (+2.03%) | 2,102,284 |
15 Jun 2021 | INR | 83.1 | 85.1 | 83 | 83.85 | 83.85 | +0.75 (+0.90%) | 713,235 |
14 Jun 2021 | INR | 84.95 | 84.95 | 80.55 | 83.1 | 83.1 | -1.4 (-1.66%) | 643,604 |
11 Jun 2021 | INR | 85.65 | 86.4 | 83.75 | 84.5 | 84.5 | -0.45 (-0.53%) | 524,777 |
10 Jun 2021 | INR | 86 | 89 | 84.6 | 84.95 | 84.95 | -2.65 (-3.03%) | 1,247,476 |
9 Jun 2021 | INR | 90.4 | 93.85 | 86.1 | 87.6 | 87.6 | -1.6 (-1.79%) | 2,419,191 |
8 Jun 2021 | INR | 83.7 | 90 | 83.4 | 89.2 | 89.2 | +6.1 (+7.34%) | 2,151,146 |
7 Jun 2021 | INR | 81 | 84.5 | 81 | 83.1 | 83.1 | +2.7 (+3.36%) | 1,101,780 |
4 Jun 2021 | INR | 81.7 | 82.5 | 79.45 | 80.4 | 80.4 | -0.75 (-0.92%) | 656,461 |
3 Jun 2021 | INR | 81.1 | 82.25 | 80 | 81.15 | 81.15 | +0.7 (+0.87%) | 917,304 |
2 Jun 2021 | INR | 75.8 | 81.2 | 75.65 | 80.45 | 80.45 | +4.7 (+6.20%) | 1,713,170 |
1 Jun 2021 | INR | 76.5 | 77.4 | 75 | 75.75 | 75.75 | -0.4 (-0.53%) | 443,113 |
31 May 2021 | INR | 76.9 | 77.25 | 75.65 | 76.15 | 76.15 | -0.15 (-0.20%) | 348,960 |
28 May 2021 | INR | 78 | 78.2 | 76.05 | 76.3 | 76.3 | -1.2 (-1.55%) | 399,029 |
27 May 2021 | INR | 76.05 | 77.9 | 76.05 | 77.5 | 77.5 | +1.65 (+2.18%) | 532,783 |
26 May 2021 | INR | 75.85 | 77.9 | 75.5 | 75.85 | 75.85 | +0.6 (+0.80%) | 565,285 |
25 May 2021 | INR | 77.8 | 78.5 | 74.5 | 75.25 | 75.25 | -1.7 (-2.21%) | 580,570 |
24 May 2021 | INR | 78.1 | 79.5 | 76.5 | 76.95 | 76.95 | -0.7 (-0.90%) | 766,255 |
21 May 2021 | INR | 78.5 | 80.65 | 77.1 | 77.65 | 77.65 | -0.1 (-0.13%) | 1,022,311 |