Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,619.9 | 1,673 | 1,575.1 | 1,619.55 | 1,619.55 | -3.7 (-0.23%) | 967 |
2 Jul 2021 | INR | 1,535 | 1,641 | 1,522 | 1,623.25 | 1,623.25 | +110.45 (+7.30%) | 1,338 |
1 Jul 2021 | INR | 1,501.1 | 1,548.95 | 1,501.1 | 1,512.8 | 1,512.8 | -13.75 (-0.90%) | 507 |
30 Jun 2021 | INR | 1,539.4 | 1,555 | 1,525 | 1,526.55 | 1,526.55 | -3.45 (-0.23%) | 276 |
29 Jun 2021 | INR | 1,487 | 1,588 | 1,487 | 1,530 | 1,530 | +21.8 (+1.45%) | 339 |
28 Jun 2021 | INR | 1,541.95 | 1,548.4 | 1,502.05 | 1,508.2 | 1,508.2 | -4.6 (-0.30%) | 300 |
25 Jun 2021 | INR | 1,512 | 1,546.95 | 1,512 | 1,512.8 | 1,512.8 | -12.2 (-0.80%) | 168 |
24 Jun 2021 | INR | 1,590 | 1,590 | 1,501.2 | 1,525 | 1,525 | -13.6 (-0.88%) | 233 |
23 Jun 2021 | INR | 1,579 | 1,596.4 | 1,525.05 | 1,538.6 | 1,538.6 | -40.1 (-2.54%) | 1,326 |
22 Jun 2021 | INR | 1,558.8 | 1,648.85 | 1,510 | 1,578.7 | 1,578.7 | +68.75 (+4.55%) | 1,003 |
21 Jun 2021 | INR | 1,560 | 1,560 | 1,500 | 1,509.95 | 1,509.95 | -1.1 (-0.07%) | 498 |
18 Jun 2021 | INR | 1,635 | 1,635 | 1,490.05 | 1,511.05 | 1,511.05 | -49.4 (-3.17%) | 869 |
17 Jun 2021 | INR | 1,755 | 1,770 | 1,550 | 1,560.45 | 1,560.45 | -198.2 (-11.27%) | 3,535 |
16 Jun 2021 | INR | 1,630 | 1,869 | 1,630 | 1,758.65 | 1,758.65 | +134.2 (+8.26%) | 5,393 |
15 Jun 2021 | INR | 1,488 | 1,670 | 1,480 | 1,624.45 | 1,624.45 | +214.5 (+15.21%) | 4,897 |
14 Jun 2021 | INR | 1,445.45 | 1,479 | 1,401.3 | 1,409.95 | 1,409.95 | +14.95 (+1.07%) | 133 |
11 Jun 2021 | INR | 1,420 | 1,420 | 1,395 | 1,395 | 1,395 | -21.15 (-1.49%) | 148 |
10 Jun 2021 | INR | 1,365 | 1,434.45 | 1,365 | 1,416.15 | 1,416.15 | +35.15 (+2.55%) | 220 |
9 Jun 2021 | INR | 1,398.25 | 1,421.9 | 1,355.8 | 1,381 | 1,381 | +23.5 (+1.73%) | 605 |
8 Jun 2021 | INR | 1,396.45 | 1,440 | 1,333 | 1,357.5 | 1,357.5 | -38.95 (-2.79%) | 664 |
7 Jun 2021 | INR | 1,371 | 1,443 | 1,371 | 1,396.45 | 1,396.45 | +45.1 (+3.34%) | 1,139 |
4 Jun 2021 | INR | 1,305 | 1,357.95 | 1,280 | 1,351.35 | 1,351.35 | +48.8 (+3.75%) | 697 |
3 Jun 2021 | INR | 1,315 | 1,315 | 1,299 | 1,302.55 | 1,302.55 | +15 (+1.17%) | 716 |
2 Jun 2021 | INR | 1,300 | 1,316.4 | 1,280 | 1,287.55 | 1,287.55 | -24.7 (-1.88%) | 258 |
1 Jun 2021 | INR | 1,348.85 | 1,348.85 | 1,300 | 1,312.25 | 1,312.25 | -9.25 (-0.70%) | 492 |
31 May 2021 | INR | 1,280 | 1,340 | 1,280 | 1,321.5 | 1,321.5 | +17 (+1.30%) | 232 |
28 May 2021 | INR | 1,320.1 | 1,340 | 1,286.1 | 1,304.5 | 1,304.5 | -37.5 (-2.79%) | 246 |
27 May 2021 | INR | 1,349.9 | 1,360 | 1,325 | 1,342 | 1,342 | +18 (+1.36%) | 180 |
26 May 2021 | INR | 1,379.8 | 1,380 | 1,240.2 | 1,324 | 1,324 | +24.15 (+1.86%) | 398 |
25 May 2021 | INR | 1,340 | 1,340 | 1,280.05 | 1,299.85 | 1,299.85 | +9.4 (+0.73%) | 160 |