Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,571.75 | 1,585 | 1,563.1 | 1,579.1 | 1,579.1 | +11.7 (+0.75%) | 175,437 |
2 Jul 2021 | INR | 1,562.5 | 1,569.65 | 1,542.3 | 1,567.4 | 1,567.4 | +6.95 (+0.45%) | 338,146 |
1 Jul 2021 | INR | 1,582 | 1,582 | 1,559.35 | 1,560.45 | 1,560.45 | -20.8 (-1.32%) | 280,753 |
30 Jun 2021 | INR | 1,562.6 | 1,590.85 | 1,562.6 | 1,581.25 | 1,581.25 | +18.65 (+1.19%) | 172,398 |
29 Jun 2021 | INR | 1,564.85 | 1,573.75 | 1,559.25 | 1,562.6 | 1,562.6 | -8.95 (-0.57%) | 121,752 |
28 Jun 2021 | INR | 1,572 | 1,580 | 1,559.5 | 1,571.55 | 1,571.55 | -2.9 (-0.18%) | 229,454 |
25 Jun 2021 | INR | 1,570 | 1,578.2 | 1,543.75 | 1,574.45 | 1,574.45 | +15.3 (+0.98%) | 281,577 |
24 Jun 2021 | INR | 1,516 | 1,568.35 | 1,511.9 | 1,559.15 | 1,559.15 | +56.3 (+3.75%) | 441,203 |
23 Jun 2021 | INR | 1,523 | 1,524.95 | 1,498.6 | 1,502.85 | 1,502.85 | -8.85 (-0.59%) | 1,596,028 |
22 Jun 2021 | INR | 1,510 | 1,520.65 | 1,501 | 1,511.7 | 1,511.7 | +11.35 (+0.76%) | 390,010 |
21 Jun 2021 | INR | 1,489 | 1,505.7 | 1,484.1 | 1,500.35 | 1,500.35 | -4.15 (-0.28%) | 292,535 |
18 Jun 2021 | INR | 1,506.3 | 1,515.95 | 1,486.55 | 1,504.5 | 1,504.5 | +7.45 (+0.50%) | 556,964 |
17 Jun 2021 | INR | 1,473 | 1,502 | 1,473 | 1,497.05 | 1,497.05 | +16.75 (+1.13%) | 222,950 |
16 Jun 2021 | INR | 1,478.95 | 1,489.4 | 1,467.5 | 1,480.3 | 1,480.3 | +7.45 (+0.51%) | 344,488 |
15 Jun 2021 | INR | 1,467 | 1,476.25 | 1,463.5 | 1,472.85 | 1,472.85 | +11.45 (+0.78%) | 2,348,770 |
14 Jun 2021 | INR | 1,455 | 1,477.3 | 1,453.55 | 1,461.4 | 1,461.4 | +14.65 (+1.01%) | 479,678 |
11 Jun 2021 | INR | 1,429.55 | 1,451.55 | 1,429.45 | 1,446.75 | 1,446.75 | +22.2 (+1.56%) | 639,754 |
10 Jun 2021 | INR | 1,418.5 | 1,429.45 | 1,418.5 | 1,424.55 | 1,424.55 | +9.85 (+0.70%) | 125,619 |
9 Jun 2021 | INR | 1,415.95 | 1,425 | 1,404.05 | 1,414.7 | 1,414.7 | +1.75 (+0.12%) | 421,775 |
8 Jun 2021 | INR | 1,394 | 1,421.4 | 1,394 | 1,412.95 | 1,412.95 | +23.35 (+1.68%) | 440,159 |
7 Jun 2021 | INR | 1,388 | 1,392.4 | 1,377.5 | 1,389.6 | 1,389.6 | +4.4 (+0.32%) | 231,201 |
4 Jun 2021 | INR | 1,392 | 1,396.5 | 1,377.9 | 1,385.2 | 1,385.2 | -4.3 (-0.31%) | 108,272 |
3 Jun 2021 | INR | 1,382 | 1,398.65 | 1,377.2 | 1,389.5 | 1,389.5 | +9.75 (+0.71%) | 243,404 |
2 Jun 2021 | INR | 1,378.65 | 1,392 | 1,362.2 | 1,379.75 | 1,379.75 | -7.65 (-0.55%) | 1,906,584 |
1 Jun 2021 | INR | 1,400 | 1,400.8 | 1,378.6 | 1,387.4 | 1,387.4 | -6.25 (-0.45%) | 184,134 |
31 May 2021 | INR | 1,405 | 1,405 | 1,383.1 | 1,393.65 | 1,393.65 | -11.15 (-0.79%) | 1,009,210 |
28 May 2021 | INR | 1,411.85 | 1,414 | 1,396.35 | 1,404.8 | 1,404.8 | +0.15 (+0.01%) | 418,799 |
27 May 2021 | INR | 1,404.8 | 1,415.5 | 1,391.6 | 1,404.65 | 1,404.65 | +7.3 (+0.52%) | 1,353,941 |
26 May 2021 | INR | 1,369.4 | 1,400 | 1,362 | 1,397.35 | 1,397.35 | +35.45 (+2.60%) | 505,592 |
25 May 2021 | INR | 1,353 | 1,367.5 | 1,353 | 1,361.9 | 1,361.9 | +13.75 (+1.02%) | 420,760 |