Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,480 | 1,516.9 | 1,480 | 1,495.7 | 1,495.7 | +6.7 (+0.45%) | 1,441 |
2 Jul 2021 | INR | 1,474.1 | 1,544.15 | 1,461.95 | 1,489 | 1,489 | +18.25 (+1.24%) | 17,817 |
1 Jul 2021 | INR | 1,489.25 | 1,489.25 | 1,456.3 | 1,470.75 | 1,470.75 | -16.3 (-1.10%) | 2,737 |
30 Jun 2021 | INR | 1,456.1 | 1,491.9 | 1,425.25 | 1,487.05 | 1,487.05 | +43.3 (+3.00%) | 5,738 |
29 Jun 2021 | INR | 1,485 | 1,485 | 1,436.95 | 1,443.75 | 1,443.75 | -34.6 (-2.34%) | 1,281 |
28 Jun 2021 | INR | 1,514 | 1,514 | 1,470 | 1,478.35 | 1,478.35 | -20.75 (-1.38%) | 2,448 |
25 Jun 2021 | INR | 1,420 | 1,520 | 1,420 | 1,499.1 | 1,499.1 | +69.05 (+4.83%) | 12,803 |
24 Jun 2021 | INR | 1,407.7 | 1,443.3 | 1,402.35 | 1,430.05 | 1,430.05 | +33.75 (+2.42%) | 4,288 |
23 Jun 2021 | INR | 1,373.55 | 1,403.55 | 1,373.55 | 1,396.3 | 1,396.3 | +6 (+0.43%) | 1,734 |
22 Jun 2021 | INR | 1,420.5 | 1,424.8 | 1,381.6 | 1,390.3 | 1,390.3 | -19.3 (-1.37%) | 2,561 |
21 Jun 2021 | INR | 1,395.05 | 1,415.35 | 1,386 | 1,409.6 | 1,409.6 | -8.25 (-0.58%) | 1,675 |
18 Jun 2021 | INR | 1,431.25 | 1,437.6 | 1,369.5 | 1,417.85 | 1,417.85 | -12 (-0.84%) | 4,310 |
17 Jun 2021 | INR | 1,475.5 | 1,488.9 | 1,418.4 | 1,429.85 | 1,429.85 | -53.9 (-3.63%) | 2,248 |
16 Jun 2021 | INR | 1,487 | 1,503.65 | 1,476.6 | 1,483.75 | 1,483.75 | -3.35 (-0.23%) | 1,617 |
15 Jun 2021 | INR | 1,500 | 1,513.55 | 1,481 | 1,487.1 | 1,487.1 | -0.55 (-0.04%) | 11,130 |
14 Jun 2021 | INR | 1,510 | 1,510 | 1,480.65 | 1,487.65 | 1,487.65 | -7.3 (-0.49%) | 2,256 |
11 Jun 2021 | INR | 1,526 | 1,526.7 | 1,491 | 1,494.95 | 1,494.95 | -18.05 (-1.19%) | 1,666 |
10 Jun 2021 | INR | 1,525 | 1,545.9 | 1,511 | 1,513 | 1,513 | -13.65 (-0.89%) | 6,512 |
9 Jun 2021 | INR | 1,539.25 | 1,549.25 | 1,503.5 | 1,526.65 | 1,526.65 | +7.95 (+0.52%) | 3,371 |
8 Jun 2021 | INR | 1,500.6 | 1,569.7 | 1,499.05 | 1,518.7 | 1,518.7 | +28.9 (+1.94%) | 5,471 |
7 Jun 2021 | INR | 1,513.2 | 1,513.2 | 1,488.5 | 1,489.8 | 1,489.8 | -12.3 (-0.82%) | 1,677 |
4 Jun 2021 | INR | 1,506.6 | 1,527.55 | 1,495.7 | 1,502.1 | 1,502.1 | -0.5 (-0.03%) | 4,959 |
3 Jun 2021 | INR | 1,424.75 | 1,513.4 | 1,424.75 | 1,502.6 | 1,502.6 | +77.85 (+5.46%) | 12,982 |
2 Jun 2021 | INR | 1,410.5 | 1,437.45 | 1,407.5 | 1,424.75 | 1,424.75 | +12.8 (+0.91%) | 4,276 |
1 Jun 2021 | INR | 1,420 | 1,449.8 | 1,403 | 1,411.95 | 1,411.95 | -16.9 (-1.18%) | 3,546 |
31 May 2021 | INR | 1,448 | 1,482 | 1,414.95 | 1,428.85 | 1,428.85 | -28.15 (-1.93%) | 5,787 |
28 May 2021 | INR | 1,464.75 | 1,469.2 | 1,436 | 1,457 | 1,457 | +2.5 (+0.17%) | 2,879 |
27 May 2021 | INR | 1,465 | 1,479.6 | 1,430.6 | 1,454.5 | 1,454.5 | -6.15 (-0.42%) | 4,745 |
26 May 2021 | INR | 1,446 | 1,526.95 | 1,438.9 | 1,460.65 | 1,460.65 | +52.55 (+3.73%) | 26,615 |
25 May 2021 | INR | 1,420 | 1,448.9 | 1,400.15 | 1,408.1 | 1,408.1 | -1.25 (-0.09%) | 3,618 |