Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 53 | 53 | 51 | 51.2 | 51.2 | -0.95 (-1.82%) | 23,613 |
30 Jun 2021 | INR | 53 | 53.8 | 51.65 | 52.15 | 52.15 | +0.2 (+0.38%) | 41,660 |
29 Jun 2021 | INR | 49.4 | 53.5 | 48.3 | 51.95 | 51.95 | +3.05 (+6.24%) | 177,822 |
28 Jun 2021 | INR | 50.4 | 50.4 | 48 | 48.9 | 48.9 | -0.4 (-0.81%) | 25,245 |
25 Jun 2021 | INR | 51.8 | 51.8 | 48.1 | 49.3 | 49.3 | +0.25 (+0.51%) | 16,587 |
24 Jun 2021 | INR | 51.55 | 52.4 | 49 | 49.05 | 49.05 | -1.3 (-2.58%) | 25,792 |
23 Jun 2021 | INR | 52.65 | 52.65 | 49 | 50.35 | 50.35 | +0.4 (+0.80%) | 17,671 |
22 Jun 2021 | INR | 51 | 53.8 | 46.75 | 49.95 | 49.95 | +2.45 (+5.16%) | 96,321 |
21 Jun 2021 | INR | 49.25 | 49.65 | 38.55 | 47.5 | 47.5 | -0.3 (-0.63%) | 36,619 |
18 Jun 2021 | INR | 49.05 | 49.45 | 46.05 | 47.8 | 47.8 | -1.3 (-2.65%) | 36,939 |
17 Jun 2021 | INR | 50 | 52 | 48 | 49.1 | 49.1 | -1.45 (-2.87%) | 59,249 |
16 Jun 2021 | INR | 53.1 | 53.1 | 49.25 | 50.55 | 50.55 | -1.6 (-3.07%) | 36,454 |
15 Jun 2021 | INR | 51.95 | 53.2 | 51.45 | 52.15 | 52.15 | +0.65 (+1.26%) | 19,496 |
14 Jun 2021 | INR | 53.9 | 54.15 | 50.3 | 51.5 | 51.5 | -1.45 (-2.74%) | 26,421 |
11 Jun 2021 | INR | 54 | 59.4 | 49.2 | 52.95 | 52.95 | +0.5 (+0.95%) | 107,565 |
10 Jun 2021 | INR | 53.8 | 54.9 | 52 | 52.45 | 52.45 | +0.8 (+1.55%) | 38,605 |
9 Jun 2021 | INR | 55 | 56.5 | 50.05 | 51.65 | 51.65 | -1.75 (-3.28%) | 142,736 |
8 Jun 2021 | INR | 51.5 | 57.6 | 51 | 53.4 | 53.4 | +3.3 (+6.59%) | 349,389 |
7 Jun 2021 | INR | 41.9 | 50.3 | 41.9 | 50.1 | 50.1 | +8.15 (+19.43%) | 565,758 |
4 Jun 2021 | INR | 42.65 | 42.65 | 41.75 | 41.95 | 41.95 | +0.25 (+0.60%) | 24,063 |
3 Jun 2021 | INR | 42.25 | 42.95 | 41.25 | 41.7 | 41.7 | -0.4 (-0.95%) | 26,344 |
2 Jun 2021 | INR | 44.45 | 44.45 | 41.85 | 42.1 | 42.1 | -0.35 (-0.82%) | 23,761 |
1 Jun 2021 | INR | 43 | 43.75 | 42 | 42.45 | 42.45 | -0.55 (-1.28%) | 12,015 |
31 May 2021 | INR | 43.45 | 43.5 | 41.5 | 43 | 43 | +0.25 (+0.58%) | 15,168 |
28 May 2021 | INR | 42.85 | 43.4 | 41.9 | 42.75 | 42.75 | +0.3 (+0.71%) | 11,784 |
27 May 2021 | INR | 44.25 | 44.25 | 41.5 | 42.45 | 42.45 | -0.1 (-0.24%) | 21,325 |
26 May 2021 | INR | 44.55 | 44.55 | 42.1 | 42.55 | 42.55 | -1.4 (-3.19%) | 18,855 |
25 May 2021 | INR | 43.8 | 44.95 | 43.45 | 43.95 | 43.95 | +0.6 (+1.38%) | 15,712 |
24 May 2021 | INR | 43.05 | 44 | 42.55 | 43.35 | 43.35 | +0.3 (+0.70%) | 31,884 |
21 May 2021 | INR | 44.45 | 44.7 | 42.75 | 43.05 | 43.05 | -0.5 (-1.15%) | 21,872 |