Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2021 | INR | 58.5 | 58.55 | 55 | 55.45 | 55.45 | -2.8 (-4.81%) | 21,854 |
29 Jun 2021 | INR | 57.8 | 60.6 | 56.4 | 58.25 | 58.25 | +0.45 (+0.78%) | 38,875 |
28 Jun 2021 | INR | 59.95 | 59.95 | 57 | 57.8 | 57.8 | +0.4 (+0.70%) | 18,617 |
25 Jun 2021 | INR | 58.65 | 58.65 | 55.3 | 57.4 | 57.4 | +0.45 (+0.79%) | 8,397 |
24 Jun 2021 | INR | 56.3 | 59.85 | 56.3 | 56.95 | 56.95 | -0.4 (-0.70%) | 14,814 |
23 Jun 2021 | INR | 57 | 60 | 56.2 | 57.35 | 57.35 | +0.3 (+0.53%) | 14,444 |
22 Jun 2021 | INR | 59.25 | 59.25 | 56.05 | 57.05 | 57.05 | -0.25 (-0.44%) | 14,178 |
21 Jun 2021 | INR | 57.6 | 60.45 | 56 | 57.3 | 57.3 | -0.25 (-0.43%) | 32,004 |
18 Jun 2021 | INR | 61.7 | 64.4 | 56.4 | 57.55 | 57.55 | -2.2 (-3.68%) | 170,308 |
17 Jun 2021 | INR | 55.9 | 60.9 | 54.05 | 59.75 | 59.75 | +4.35 (+7.85%) | 204,526 |
16 Jun 2021 | INR | 56.95 | 56.95 | 54.9 | 55.4 | 55.4 | -0.55 (-0.98%) | 8,932 |
15 Jun 2021 | INR | 58 | 58 | 52.55 | 55.95 | 55.95 | -0.35 (-0.62%) | 12,475 |
14 Jun 2021 | INR | 57.45 | 57.9 | 54.25 | 56.3 | 56.3 | +0.5 (+0.90%) | 27,784 |
11 Jun 2021 | INR | 55.7 | 57.95 | 55 | 55.8 | 55.8 | +1.6 (+2.95%) | 27,987 |
10 Jun 2021 | INR | 55.3 | 55.3 | 52.45 | 54.2 | 54.2 | +0.55 (+1.03%) | 16,191 |
9 Jun 2021 | INR | 55.5 | 55.5 | 51.15 | 53.65 | 53.65 | +0.4 (+0.75%) | 22,266 |
8 Jun 2021 | INR | 54.45 | 54.5 | 52.55 | 53.25 | 53.25 | -0.95 (-1.75%) | 12,949 |
7 Jun 2021 | INR | 54.85 | 56.4 | 52.85 | 54.2 | 54.2 | +0.45 (+0.84%) | 20,624 |
4 Jun 2021 | INR | 52.15 | 54.35 | 52 | 53.75 | 53.75 | +1.6 (+3.07%) | 20,890 |
3 Jun 2021 | INR | 52.4 | 52.75 | 51 | 52.15 | 52.15 | +0.8 (+1.56%) | 10,104 |
2 Jun 2021 | INR | 50.35 | 51.8 | 50.35 | 51.35 | 51.35 | +0.05 (+0.10%) | 6,736 |
1 Jun 2021 | INR | 53.65 | 53.65 | 51 | 51.3 | 51.3 | -1.4 (-2.66%) | 10,726 |
31 May 2021 | INR | 53 | 55 | 52.3 | 52.7 | 52.7 | -0.25 (-0.47%) | 13,059 |
28 May 2021 | INR | 54.85 | 54.85 | 52.45 | 52.95 | 52.95 | -1.1 (-2.04%) | 10,817 |
27 May 2021 | INR | 54.5 | 54.5 | 53.15 | 54.05 | 54.05 | +0.75 (+1.41%) | 9,434 |
26 May 2021 | INR | 53 | 54.9 | 52.5 | 53.3 | 53.3 | +0.3 (+0.57%) | 10,101 |
25 May 2021 | INR | 55.7 | 55.7 | 52.05 | 53 | 53 | -0.75 (-1.40%) | 14,630 |
24 May 2021 | INR | 55.8 | 55.8 | 53.05 | 53.75 | 53.75 | +0.55 (+1.03%) | 14,375 |
21 May 2021 | INR | 53.05 | 56.15 | 53 | 53.2 | 53.2 | -0.75 (-1.39%) | 19,289 |
20 May 2021 | INR | 55.6 | 56.9 | 53.1 | 53.95 | 53.95 | -0.55 (-1.01%) | 6,618 |