Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,163.8 | 1,170.85 | 1,143.15 | 1,148.55 | 1,148.55 | +2.1 (+0.18%) | 7,246 |
2 Jul 2021 | INR | 1,131.65 | 1,162.25 | 1,125.55 | 1,146.45 | 1,146.45 | +24.75 (+2.21%) | 3,540 |
1 Jul 2021 | INR | 1,131.15 | 1,132.3 | 1,120 | 1,121.7 | 1,121.7 | -8.95 (-0.79%) | 1,619 |
30 Jun 2021 | INR | 1,139.95 | 1,139.95 | 1,120.9 | 1,130.65 | 1,130.65 | +9.45 (+0.84%) | 3,031 |
29 Jun 2021 | INR | 1,125.2 | 1,132.6 | 1,112 | 1,121.2 | 1,121.2 | -3.95 (-0.35%) | 3,652 |
28 Jun 2021 | INR | 1,135.3 | 1,138.45 | 1,116.2 | 1,125.15 | 1,125.15 | -4.5 (-0.40%) | 4,683 |
25 Jun 2021 | INR | 1,131.05 | 1,141.4 | 1,127.3 | 1,129.65 | 1,129.65 | -0.65 (-0.06%) | 3,377 |
24 Jun 2021 | INR | 1,141.25 | 1,146.05 | 1,124 | 1,130.3 | 1,130.3 | -3.6 (-0.32%) | 1,570 |
23 Jun 2021 | INR | 1,150 | 1,150 | 1,130.85 | 1,133.9 | 1,133.9 | -3.25 (-0.29%) | 2,964 |
22 Jun 2021 | INR | 1,140 | 1,145.1 | 1,130 | 1,137.15 | 1,137.15 | +18.2 (+1.63%) | 3,407 |
21 Jun 2021 | INR | 1,104 | 1,124.5 | 1,094.05 | 1,118.95 | 1,118.95 | +23.75 (+2.17%) | 6,774 |
18 Jun 2021 | INR | 1,148 | 1,148 | 1,084.45 | 1,095.2 | 1,095.2 | -29.5 (-2.62%) | 11,019 |
17 Jun 2021 | INR | 1,154.85 | 1,155 | 1,122.15 | 1,124.7 | 1,124.7 | -30.1 (-2.61%) | 9,998 |
16 Jun 2021 | INR | 1,169.5 | 1,175 | 1,150 | 1,154.8 | 1,154.8 | -33.3 (-2.80%) | 9,674 |
15 Jun 2021 | INR | 1,187.15 | 1,195 | 1,180 | 1,188.1 | 1,188.1 | +11.55 (+0.98%) | 7,135 |
14 Jun 2021 | INR | 1,179.8 | 1,186.9 | 1,163.1 | 1,176.55 | 1,176.55 | +8.55 (+0.73%) | 15,820 |
11 Jun 2021 | INR | 1,185 | 1,185 | 1,154.65 | 1,168 | 1,168 | -6.05 (-0.52%) | 7,018 |
10 Jun 2021 | INR | 1,189.9 | 1,189.9 | 1,161.2 | 1,174.05 | 1,174.05 | +17.55 (+1.52%) | 6,169 |
9 Jun 2021 | INR | 1,157.85 | 1,194.75 | 1,149.25 | 1,156.5 | 1,156.5 | +7.25 (+0.63%) | 19,855 |
8 Jun 2021 | INR | 1,138.9 | 1,173.8 | 1,112.15 | 1,149.25 | 1,149.25 | +25.75 (+2.29%) | 17,788 |
7 Jun 2021 | INR | 1,107 | 1,133 | 1,107 | 1,123.5 | 1,123.5 | +23.5 (+2.14%) | 10,855 |
4 Jun 2021 | INR | 1,108 | 1,115 | 1,094.85 | 1,100 | 1,100 | +11.95 (+1.10%) | 8,715 |
3 Jun 2021 | INR | 1,070 | 1,106.45 | 1,061.4 | 1,088.05 | 1,088.05 | +29.05 (+2.74%) | 11,226 |
2 Jun 2021 | INR | 1,063.7 | 1,063.7 | 1,048.6 | 1,059 | 1,059 | +3.4 (+0.32%) | 2,061 |
1 Jun 2021 | INR | 1,062.7 | 1,062.7 | 1,054.15 | 1,055.6 | 1,055.6 | -3.1 (-0.29%) | 1,983 |
31 May 2021 | INR | 1,060.25 | 1,065 | 1,058 | 1,058.7 | 1,058.7 | -1.55 (-0.15%) | 3,173 |
28 May 2021 | INR | 1,070 | 1,070 | 1,058.1 | 1,060.25 | 1,060.25 | +0.4 (+0.04%) | 2,344 |
27 May 2021 | INR | 1,060.25 | 1,070 | 1,053 | 1,059.85 | 1,059.85 | +5.75 (+0.55%) | 3,667 |
26 May 2021 | INR | 1,058 | 1,058.35 | 1,051.05 | 1,054.1 | 1,054.1 | +1.35 (+0.13%) | 3,013 |
25 May 2021 | INR | 1,057.55 | 1,057.95 | 1,050.8 | 1,052.75 | 1,052.75 | +1.75 (+0.17%) | 937 |