Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | INR | 47.8 | 48.5 | 46.1 | 46.25 | 46.25 | -1.5 (-3.14%) | 107,329 |
29 Jun 2021 | INR | 47.35 | 49.2 | 47.1 | 47.75 | 47.75 | +0.45 (+0.95%) | 172,617 |
28 Jun 2021 | INR | 48.15 | 48.55 | 46.55 | 47.3 | 47.3 | +0.5 (+1.07%) | 113,997 |
25 Jun 2021 | INR | 46.55 | 48.7 | 46.1 | 46.8 | 46.8 | -0.1 (-0.21%) | 136,233 |
24 Jun 2021 | INR | 49.25 | 49.25 | 46.55 | 46.9 | 46.9 | -1.5 (-3.10%) | 100,240 |
23 Jun 2021 | INR | 49.35 | 49.95 | 47.8 | 48.4 | 48.4 | -0.55 (-1.12%) | 230,491 |
22 Jun 2021 | INR | 50 | 50.4 | 47.5 | 48.95 | 48.95 | -0.45 (-0.91%) | 543,574 |
21 Jun 2021 | INR | 46.45 | 50 | 45.3 | 49.4 | 49.4 | +2.7 (+5.78%) | 1,106,833 |
18 Jun 2021 | INR | 45.7 | 48.5 | 42.2 | 46.7 | 46.7 | +1.85 (+4.12%) | 835,541 |
17 Jun 2021 | INR | 44 | 46.9 | 44 | 44.85 | 44.85 | +0.35 (+0.79%) | 513,571 |
16 Jun 2021 | INR | 43.95 | 45.45 | 43.55 | 44.5 | 44.5 | +0.95 (+2.18%) | 443,013 |
15 Jun 2021 | INR | 42.65 | 43.9 | 42.65 | 43.55 | 43.55 | +0.95 (+2.23%) | 94,873 |
14 Jun 2021 | INR | 44 | 44 | 42.1 | 42.6 | 42.6 | -1.1 (-2.52%) | 96,697 |
11 Jun 2021 | INR | 43.65 | 43.9 | 43.25 | 43.7 | 43.7 | +0.8 (+1.86%) | 101,914 |
10 Jun 2021 | INR | 42.7 | 43.95 | 42.7 | 42.9 | 42.9 | -0.05 (-0.12%) | 74,190 |
9 Jun 2021 | INR | 44.8 | 44.8 | 42.65 | 42.95 | 42.95 | -0.75 (-1.72%) | 130,629 |
8 Jun 2021 | INR | 43.45 | 44.1 | 42.35 | 43.7 | 43.7 | +0.85 (+1.98%) | 132,531 |
7 Jun 2021 | INR | 43.5 | 44.35 | 42.5 | 42.85 | 42.85 | +0.3 (+0.71%) | 107,290 |
4 Jun 2021 | INR | 44.7 | 44.7 | 42.3 | 42.55 | 42.55 | -1.05 (-2.41%) | 154,766 |
3 Jun 2021 | INR | 44.1 | 44.7 | 43.45 | 43.6 | 43.6 | -0.35 (-0.80%) | 69,730 |
2 Jun 2021 | INR | 43.05 | 44.8 | 42.55 | 43.95 | 43.95 | -0.05 (-0.11%) | 186,799 |
1 Jun 2021 | INR | 42.65 | 45.5 | 42.15 | 44 | 44 | +1.85 (+4.39%) | 612,987 |
31 May 2021 | INR | 44.05 | 44.95 | 41.25 | 42.15 | 42.15 | -0.35 (-0.82%) | 351,754 |
28 May 2021 | INR | 44.1 | 44.1 | 41.7 | 42.5 | 42.5 | -1 (-2.30%) | 93,640 |
27 May 2021 | INR | 44.95 | 45.15 | 43.2 | 43.5 | 43.5 | -1.1 (-2.47%) | 86,075 |
26 May 2021 | INR | 44.75 | 45.4 | 44.35 | 44.6 | 44.6 | +0.5 (+1.13%) | 92,943 |
25 May 2021 | INR | 44.2 | 44.9 | 43.7 | 44.1 | 44.1 | +1.1 (+2.56%) | 69,749 |
24 May 2021 | INR | 44.9 | 45.25 | 42.45 | 43 | 43 | -1.45 (-3.26%) | 156,130 |
21 May 2021 | INR | 43.7 | 45.2 | 42.55 | 44.45 | 44.45 | +1.55 (+3.61%) | 282,106 |
20 May 2021 | INR | 42.3 | 43.4 | 42.1 | 42.9 | 42.9 | +1 (+2.39%) | 55,442 |