Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 54.95 | 56.8 | 54.55 | 55.4 | 55.4 | +1.35 (+2.50%) | 121,206 |
30 Jun 2021 | INR | 55.1 | 56.45 | 53.6 | 54.05 | 54.05 | -1.55 (-2.79%) | 135,813 |
29 Jun 2021 | INR | 56.5 | 56.9 | 55.3 | 55.6 | 55.6 | -0.9 (-1.59%) | 89,271 |
28 Jun 2021 | INR | 58.6 | 58.6 | 56.3 | 56.5 | 56.5 | -1.4 (-2.42%) | 149,105 |
25 Jun 2021 | INR | 55.4 | 59.9 | 55 | 57.9 | 57.9 | +2.35 (+4.23%) | 369,942 |
24 Jun 2021 | INR | 56.05 | 57 | 55.1 | 55.55 | 55.55 | -0.8 (-1.42%) | 90,817 |
23 Jun 2021 | INR | 56.55 | 57.5 | 55.3 | 56.35 | 56.35 | +0.05 (+0.09%) | 138,185 |
22 Jun 2021 | INR | 57 | 57.1 | 56.05 | 56.3 | 56.3 | +0.2 (+0.36%) | 108,336 |
21 Jun 2021 | INR | 54.2 | 56.65 | 53.6 | 56.1 | 56.1 | +0.4 (+0.72%) | 160,949 |
18 Jun 2021 | INR | 58 | 58.2 | 52.95 | 55.7 | 55.7 | -0.45 (-0.80%) | 405,133 |
17 Jun 2021 | INR | 56.95 | 58.45 | 55.8 | 56.15 | 56.15 | -1.7 (-2.94%) | 262,641 |
16 Jun 2021 | INR | 57.25 | 61 | 55.75 | 57.85 | 57.85 | +1.25 (+2.21%) | 767,602 |
15 Jun 2021 | INR | 55.7 | 57.9 | 55.7 | 56.6 | 56.6 | +0.9 (+1.62%) | 204,139 |
14 Jun 2021 | INR | 56.55 | 57.4 | 54.05 | 55.7 | 55.7 | -1.1 (-1.94%) | 213,002 |
11 Jun 2021 | INR | 56 | 57.4 | 55.5 | 56.8 | 56.8 | +1.2 (+2.16%) | 233,958 |
10 Jun 2021 | INR | 55.75 | 56.8 | 54 | 55.6 | 55.6 | +0.4 (+0.72%) | 402,179 |
9 Jun 2021 | INR | 57 | 58.2 | 54.6 | 55.2 | 55.2 | -1.75 (-3.07%) | 315,180 |
8 Jun 2021 | INR | 58.65 | 58.95 | 56 | 56.95 | 56.95 | -1.4 (-2.40%) | 306,929 |
7 Jun 2021 | INR | 59.5 | 60.5 | 58 | 58.35 | 58.35 | -0.6 (-1.02%) | 824,702 |
4 Jun 2021 | INR | 55.55 | 60.6 | 54.35 | 58.95 | 58.95 | +4.1 (+7.47%) | 2,134,486 |
3 Jun 2021 | INR | 59 | 59.85 | 54.35 | 54.85 | 54.85 | -3.1 (-5.35%) | 1,446,763 |
2 Jun 2021 | INR | 48.9 | 57.95 | 47.3 | 57.95 | 57.95 | +9.65 (+19.98%) | 3,535,219 |
1 Jun 2021 | INR | 49.8 | 49.8 | 47.35 | 48.3 | 48.3 | -0.7 (-1.43%) | 200,471 |
31 May 2021 | INR | 48.6 | 49.9 | 47.3 | 49 | 49 | +0.75 (+1.55%) | 211,690 |
28 May 2021 | INR | 49.05 | 49.85 | 48.1 | 48.25 | 48.25 | -0.5 (-1.03%) | 106,906 |
27 May 2021 | INR | 49 | 49.5 | 48.6 | 48.75 | 48.75 | -0.25 (-0.51%) | 96,709 |
26 May 2021 | INR | 49.5 | 51.4 | 48.3 | 49 | 49 | -0.15 (-0.31%) | 226,991 |
25 May 2021 | INR | 49.45 | 50.4 | 48.5 | 49.15 | 49.15 | +0.25 (+0.51%) | 184,302 |
24 May 2021 | INR | 50 | 50.8 | 48.65 | 48.9 | 48.9 | -1.15 (-2.30%) | 171,731 |
21 May 2021 | INR | 47.85 | 50.85 | 47.7 | 50.05 | 50.05 | +2.45 (+5.15%) | 564,696 |