Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,763 | 1,763.1 | 1,743 | 1,749.55 | 1,749.55 | -6.95 (-0.40%) | 28,980 |
2 Jul 2021 | INR | 1,748 | 1,766 | 1,740.05 | 1,756.5 | 1,756.5 | +14.55 (+0.84%) | 47,821 |
1 Jul 2021 | INR | 1,738 | 1,745.7 | 1,725.5 | 1,741.95 | 1,741.95 | +9.85 (+0.57%) | 22,986 |
30 Jun 2021 | INR | 1,742 | 1,754.8 | 1,729 | 1,732.1 | 1,732.1 | +0.35 (+0.02%) | 40,596 |
29 Jun 2021 | INR | 1,732 | 1,746 | 1,721.65 | 1,731.75 | 1,731.75 | +3.75 (+0.22%) | 54,321 |
28 Jun 2021 | INR | 1,761.45 | 1,766 | 1,720.05 | 1,728 | 1,728 | -27.45 (-1.56%) | 54,365 |
25 Jun 2021 | INR | 1,782 | 1,800 | 1,743 | 1,755.45 | 1,755.45 | -25.15 (-1.41%) | 39,540 |
24 Jun 2021 | INR | 1,789.8 | 1,793.2 | 1,768.3 | 1,780.6 | 1,780.6 | -2.15 (-0.12%) | 73,948 |
23 Jun 2021 | INR | 1,760 | 1,785.9 | 1,756 | 1,782.75 | 1,782.75 | +25.95 (+1.48%) | 319,879 |
22 Jun 2021 | INR | 1,752 | 1,770.35 | 1,746.45 | 1,756.8 | 1,756.8 | +13.9 (+0.80%) | 74,569 |
21 Jun 2021 | INR | 1,687.1 | 1,747.3 | 1,687.1 | 1,742.9 | 1,742.9 | +33.95 (+1.99%) | 31,555 |
18 Jun 2021 | INR | 1,700 | 1,723.75 | 1,686.6 | 1,708.95 | 1,708.95 | +0.85 (+0.05%) | 49,736 |
17 Jun 2021 | INR | 1,702 | 1,722 | 1,701.95 | 1,708.1 | 1,708.1 | -5.9 (-0.34%) | 19,540 |
16 Jun 2021 | INR | 1,725 | 1,728.5 | 1,706.8 | 1,714 | 1,714 | -9.5 (-0.55%) | 33,226 |
15 Jun 2021 | INR | 1,744 | 1,748 | 1,718.85 | 1,723.5 | 1,723.5 | -11.8 (-0.68%) | 274,079 |
14 Jun 2021 | INR | 1,730 | 1,739.1 | 1,713.7 | 1,735.3 | 1,735.3 | +7.1 (+0.41%) | 28,164 |
11 Jun 2021 | INR | 1,731.2 | 1,742 | 1,724.1 | 1,728.2 | 1,728.2 | -11 (-0.63%) | 42,952 |
10 Jun 2021 | INR | 1,744.45 | 1,745 | 1,722.95 | 1,739.2 | 1,739.2 | +9.6 (+0.56%) | 50,561 |
9 Jun 2021 | INR | 1,702.95 | 1,738.45 | 1,697.9 | 1,729.6 | 1,729.6 | +16.85 (+0.98%) | 83,251 |
8 Jun 2021 | INR | 1,685 | 1,725.55 | 1,674.25 | 1,712.75 | 1,712.75 | +27.4 (+1.63%) | 96,764 |
7 Jun 2021 | INR | 1,690 | 1,713.25 | 1,677 | 1,685.35 | 1,685.35 | +10.4 (+0.62%) | 70,309 |
4 Jun 2021 | INR | 1,705 | 1,710 | 1,665 | 1,674.95 | 1,674.95 | -16.05 (-0.95%) | 135,999 |
3 Jun 2021 | INR | 1,602 | 1,702 | 1,591.4 | 1,691 | 1,691 | +106 (+6.69%) | 377,433 |
2 Jun 2021 | INR | 1,586 | 1,597.05 | 1,564.6 | 1,585 | 1,585 | -6.5 (-0.41%) | 47,699 |
1 Jun 2021 | INR | 1,605 | 1,612 | 1,588.5 | 1,591.5 | 1,591.5 | -3.4 (-0.21%) | 36,594 |
31 May 2021 | INR | 1,572 | 1,607.45 | 1,570 | 1,594.9 | 1,594.9 | +17.75 (+1.13%) | 78,600 |
28 May 2021 | INR | 1,609 | 1,612.65 | 1,570.4 | 1,577.15 | 1,577.15 | -16.95 (-1.06%) | 38,266 |
27 May 2021 | INR | 1,591.75 | 1,606.4 | 1,568.4 | 1,594.1 | 1,594.1 | +11.45 (+0.72%) | 57,694 |
26 May 2021 | INR | 1,577 | 1,614 | 1,576.95 | 1,582.65 | 1,582.65 | +13.35 (+0.85%) | 234,450 |
25 May 2021 | INR | 1,544.5 | 1,574.85 | 1,535.35 | 1,569.3 | 1,569.3 | +48.9 (+3.22%) | 106,747 |