Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 4,350 | 4,699 | 4,321.05 | 4,353.85 | 4,353.85 | +14.8 (+0.34%) | 324 |
2 Jul 2021 | INR | 4,403.8 | 4,403.8 | 4,299.2 | 4,339.05 | 4,339.05 | -39.85 (-0.91%) | 242 |
1 Jul 2021 | INR | 4,370 | 4,475 | 4,333.25 | 4,378.9 | 4,378.9 | +31.65 (+0.73%) | 346 |
30 Jun 2021 | INR | 4,200 | 4,490 | 4,165.15 | 4,347.25 | 4,347.25 | +228.3 (+5.54%) | 2,229 |
29 Jun 2021 | INR | 3,907.45 | 4,344 | 3,824 | 4,118.95 | 4,118.95 | +204.6 (+5.23%) | 71,931 |
28 Jun 2021 | INR | 4,023.95 | 4,024 | 3,910 | 3,914.35 | 3,914.35 | -84.65 (-2.12%) | 250 |
25 Jun 2021 | INR | 3,995.75 | 4,040 | 3,870 | 3,999 | 3,999 | +29.1 (+0.73%) | 102 |
24 Jun 2021 | INR | 3,831.65 | 4,044 | 3,800.95 | 3,969.9 | 3,969.9 | +77.6 (+1.99%) | 564 |
23 Jun 2021 | INR | 3,913.05 | 3,925 | 3,816.65 | 3,892.3 | 3,892.3 | +29.1 (+0.75%) | 23 |
22 Jun 2021 | INR | 3,702 | 3,941.8 | 3,702 | 3,863.2 | 3,863.2 | +177.8 (+4.82%) | 362 |
21 Jun 2021 | INR | 3,709.9 | 3,709.9 | 3,660 | 3,685.4 | 3,685.4 | +0.9 (+0.02%) | 51 |
18 Jun 2021 | INR | 3,680 | 3,778 | 3,620 | 3,684.5 | 3,684.5 | -44.2 (-1.19%) | 130 |
17 Jun 2021 | INR | 3,700.1 | 3,852.95 | 3,680 | 3,728.7 | 3,728.7 | +19.75 (+0.53%) | 539 |
16 Jun 2021 | INR | 3,699.25 | 3,730.85 | 3,668.9 | 3,708.95 | 3,708.95 | +20.3 (+0.55%) | 127 |
15 Jun 2021 | INR | 3,684 | 3,727 | 3,620 | 3,688.65 | 3,688.65 | -40.75 (-1.09%) | 111 |
14 Jun 2021 | INR | 3,712.1 | 3,729.4 | 3,605.15 | 3,729.4 | 3,729.4 | -7.95 (-0.21%) | 89 |
11 Jun 2021 | INR | 3,844.4 | 3,844.4 | 3,705 | 3,737.35 | 3,737.35 | -17.95 (-0.48%) | 66 |
10 Jun 2021 | INR | 3,769.1 | 3,850 | 3,683 | 3,755.3 | 3,755.3 | +14.25 (+0.38%) | 69 |
9 Jun 2021 | INR | 3,775.05 | 3,845.05 | 3,650 | 3,741.05 | 3,741.05 | -24.7 (-0.66%) | 177 |
8 Jun 2021 | INR | 3,706 | 3,980 | 3,706 | 3,765.75 | 3,765.75 | +10.35 (+0.28%) | 154 |
7 Jun 2021 | INR | 3,800.2 | 3,886.3 | 3,700.9 | 3,755.4 | 3,755.4 | -44.95 (-1.18%) | 299 |
4 Jun 2021 | INR | 3,922.45 | 4,100 | 3,711 | 3,800.35 | 3,800.35 | -60.25 (-1.56%) | 1,411 |
3 Jun 2021 | INR | 3,410.85 | 4,012.95 | 3,400.05 | 3,860.6 | 3,860.6 | +453.2 (+13.30%) | 1,478 |
2 Jun 2021 | INR | 3,440.5 | 3,475 | 3,401 | 3,407.4 | 3,407.4 | -20 (-0.58%) | 34 |
1 Jun 2021 | INR | 3,428.95 | 3,428.95 | 3,382 | 3,427.4 | 3,427.4 | +21.25 (+0.62%) | 29 |
31 May 2021 | INR | 3,453.35 | 3,490 | 3,353 | 3,406.15 | 3,406.15 | -23.2 (-0.68%) | 138 |
28 May 2021 | INR | 3,444.3 | 3,475 | 3,410 | 3,429.35 | 3,429.35 | -32.15 (-0.93%) | 185 |
27 May 2021 | INR | 3,458 | 3,489.1 | 3,428.2 | 3,461.5 | 3,461.5 | +1.75 (+0.05%) | 125 |
26 May 2021 | INR | 3,452.4 | 3,594.95 | 3,402 | 3,459.75 | 3,459.75 | +41.7 (+1.22%) | 118 |
25 May 2021 | INR | 3,498 | 3,589 | 3,402 | 3,418.05 | 3,418.05 | -67.4 (-1.93%) | 409 |