Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,470.5 | 1,525 | 1,470.5 | 1,475 | 1,475 | +15.7 (+1.08%) | 140 |
2 Jul 2021 | INR | 1,602 | 1,602 | 1,459.2 | 1,459.3 | 1,459.3 | -60.45 (-3.98%) | 643 |
1 Jul 2021 | INR | 1,400 | 1,550 | 1,273.1 | 1,519.75 | 1,519.75 | +138 (+9.99%) | 2,556 |
30 Jun 2021 | INR | 1,295 | 1,400 | 1,252.2 | 1,381.75 | 1,381.75 | +17.8 (+1.31%) | 301 |
29 Jun 2021 | INR | 1,350 | 1,375 | 1,255 | 1,363.95 | 1,363.95 | +22.8 (+1.70%) | 62 |
28 Jun 2021 | INR | 1,349 | 1,350 | 1,201.45 | 1,341.15 | 1,341.15 | +60.05 (+4.69%) | 99 |
25 Jun 2021 | INR | 1,324 | 1,364.9 | 1,132.5 | 1,281.1 | 1,281.1 | +16.75 (+1.32%) | 200 |
24 Jun 2021 | INR | 1,275.1 | 1,343.95 | 1,120.2 | 1,264.35 | 1,264.35 | -79.15 (-5.89%) | 154 |
23 Jun 2021 | INR | 1,312.9 | 1,379.8 | 1,280.3 | 1,343.5 | 1,343.5 | +30.6 (+2.33%) | 29 |
22 Jun 2021 | INR | 1,390 | 1,390 | 1,305.2 | 1,312.9 | 1,312.9 | -78.3 (-5.63%) | 199 |
21 Jun 2021 | INR | 1,470 | 1,470 | 1,320.25 | 1,391.2 | 1,391.2 | -38.55 (-2.70%) | 236 |
18 Jun 2021 | INR | 1,540 | 1,540 | 1,401 | 1,429.75 | 1,429.75 | +7.75 (+0.55%) | 172 |
17 Jun 2021 | INR | 1,364.8 | 1,559 | 1,231.1 | 1,422 | 1,422 | +81.3 (+6.06%) | 877 |
16 Jun 2021 | INR | 1,265 | 1,399.6 | 1,250 | 1,340.7 | 1,340.7 | +72.9 (+5.75%) | 721 |
15 Jun 2021 | INR | 1,230 | 1,290 | 1,188.1 | 1,267.8 | 1,267.8 | +60.7 (+5.03%) | 143 |
14 Jun 2021 | INR | 1,185 | 1,275 | 1,115 | 1,207.1 | 1,207.1 | +94.1 (+8.45%) | 238 |
11 Jun 2021 | INR | 1,160 | 1,207.95 | 1,113 | 1,113 | 1,113 | -52 (-4.46%) | 22 |
10 Jun 2021 | INR | 1,179.75 | 1,230 | 1,165 | 1,165 | 1,165 | -14.75 (-1.25%) | 36 |
9 Jun 2021 | INR | 1,111 | 1,250 | 1,079 | 1,179.75 | 1,179.75 | +70.45 (+6.35%) | 475 |
8 Jun 2021 | INR | 1,111.05 | 1,111.1 | 1,100 | 1,109.3 | 1,109.3 | -1.75 (-0.16%) | 118 |
7 Jun 2021 | INR | 1,081 | 1,120 | 1,080 | 1,111.05 | 1,111.05 | +0.1 (+0.01%) | 90 |
4 Jun 2021 | INR | 1,121.6 | 1,121.6 | 1,090 | 1,110.95 | 1,110.95 | +5.95 (+0.54%) | 49 |
3 Jun 2021 | INR | 1,061.05 | 1,139.95 | 1,061.05 | 1,105 | 1,105 | -20 (-1.78%) | 184 |
2 Jun 2021 | INR | 1,101 | 1,136.95 | 1,100.05 | 1,125 | 1,125 | -17 (-1.49%) | 40 |
1 Jun 2021 | INR | 1,159.8 | 1,159.8 | 1,096.05 | 1,142 | 1,142 | +45.95 (+4.19%) | 58 |
31 May 2021 | INR | 1,159 | 1,159 | 1,086.5 | 1,096.05 | 1,096.05 | -63.95 (-5.51%) | 52 |
28 May 2021 | INR | 1,065 | 1,160 | 1,065 | 1,160 | 1,160 | +6.15 (+0.53%) | 73 |
27 May 2021 | INR | 1,100 | 1,169.95 | 1,100 | 1,153.85 | 1,153.85 | +53.9 (+4.90%) | 615 |
26 May 2021 | INR | 1,100.2 | 1,129.9 | 1,067.3 | 1,099.95 | 1,099.95 | +3.2 (+0.29%) | 421 |
25 May 2021 | INR | 1,104.5 | 1,162.95 | 1,086 | 1,096.75 | 1,096.75 | -41.95 (-3.68%) | 527 |