Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | INR | 35.95 | 35.95 | 35 | 35.9 | 35.9 | +1.65 (+4.82%) | 3,543,678 |
29 Jun 2021 | INR | 32.9 | 34.25 | 32.85 | 34.25 | 34.25 | +1.6 (+4.90%) | 2,839,732 |
28 Jun 2021 | INR | 31.9 | 33.25 | 31.45 | 32.65 | 32.65 | +0.95 (+3.00%) | 3,577,780 |
25 Jun 2021 | INR | 32.35 | 32.55 | 31.3 | 31.7 | 31.7 | +0.7 (+2.26%) | 2,060,786 |
24 Jun 2021 | INR | 29.6 | 31 | 29.6 | 31 | 31 | +1.45 (+4.91%) | 735,517 |
23 Jun 2021 | INR | 29.95 | 30.4 | 29.3 | 29.55 | 29.55 | 0.0 (0.0%) | 226,557 |
22 Jun 2021 | INR | 30.35 | 31.15 | 29.35 | 29.55 | 29.55 | -0.55 (-1.83%) | 463,287 |
21 Jun 2021 | INR | 28.7 | 30.1 | 28.05 | 30.1 | 30.1 | +1.4 (+4.88%) | 411,646 |
18 Jun 2021 | INR | 30.5 | 30.5 | 28.55 | 28.7 | 28.7 | -1.35 (-4.49%) | 609,503 |
17 Jun 2021 | INR | 30 | 31.1 | 29.75 | 30.05 | 30.05 | -0.4 (-1.31%) | 331,482 |
16 Jun 2021 | INR | 31.85 | 32.15 | 30.3 | 30.45 | 30.45 | -1.4 (-4.40%) | 345,346 |
15 Jun 2021 | INR | 32.1 | 33.1 | 31.7 | 31.85 | 31.85 | -0.25 (-0.78%) | 335,675 |
14 Jun 2021 | INR | 32.05 | 32.7 | 30.9 | 32.1 | 32.1 | -0.4 (-1.23%) | 1,032,115 |
11 Jun 2021 | INR | 32.55 | 33.2 | 32.1 | 32.5 | 32.5 | -0.05 (-0.15%) | 601,826 |
10 Jun 2021 | INR | 33.2 | 33.25 | 32.3 | 32.55 | 32.55 | +0.25 (+0.77%) | 850,025 |
9 Jun 2021 | INR | 32.05 | 33.5 | 31.3 | 32.3 | 32.3 | +0.35 (+1.10%) | 2,228,703 |
8 Jun 2021 | INR | 31.95 | 31.95 | 29.8 | 31.95 | 31.95 | +1.5 (+4.93%) | 1,549,958 |
7 Jun 2021 | INR | 30.05 | 30.45 | 30.05 | 30.45 | 30.45 | +1.45 (+5%) | 370,021 |
4 Jun 2021 | INR | 29.1 | 29.3 | 28.4 | 29 | 29 | +0.15 (+0.52%) | 351,402 |
3 Jun 2021 | INR | 29.35 | 29.75 | 28.55 | 28.85 | 28.85 | +0.35 (+1.23%) | 357,358 |
2 Jun 2021 | INR | 28.25 | 29.15 | 28.05 | 28.5 | 28.5 | +0.35 (+1.24%) | 336,513 |
1 Jun 2021 | INR | 29.15 | 29.35 | 27.7 | 28.15 | 28.15 | -1 (-3.43%) | 597,438 |
31 May 2021 | INR | 27.55 | 29.3 | 27.2 | 29.15 | 29.15 | +1.2 (+4.29%) | 666,554 |
28 May 2021 | INR | 29.85 | 29.85 | 27.9 | 27.95 | 27.95 | -1.4 (-4.77%) | 406,304 |
27 May 2021 | INR | 30.05 | 30.55 | 29.05 | 29.35 | 29.35 | -1 (-3.29%) | 324,399 |
26 May 2021 | INR | 30.2 | 30.5 | 29.65 | 30.35 | 30.35 | +0.75 (+2.53%) | 251,189 |
25 May 2021 | INR | 29.45 | 30.25 | 29.1 | 29.6 | 29.6 | +0.65 (+2.25%) | 542,520 |
24 May 2021 | INR | 29 | 29.9 | 28.2 | 28.95 | 28.95 | -0.7 (-2.36%) | 970,609 |
21 May 2021 | INR | 30.3 | 30.7 | 29.65 | 29.65 | 29.65 | -1.55 (-4.97%) | 749,217 |
20 May 2021 | INR | 31.7 | 32.4 | 31 | 31.2 | 31.2 | -1.2 (-3.70%) | 369,768 |