Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,370.1 | 1,377.45 | 1,363.05 | 1,373.9 | 1,373.9 | +11.7 (+0.86%) | 37,716 |
2 Jul 2021 | INR | 1,353 | 1,372.95 | 1,346.3 | 1,362.2 | 1,362.2 | +7.8 (+0.58%) | 31,464 |
1 Jul 2021 | INR | 1,350 | 1,361.8 | 1,330.8 | 1,354.4 | 1,354.4 | +12.5 (+0.93%) | 38,368 |
30 Jun 2021 | INR | 1,366.25 | 1,372.65 | 1,337.75 | 1,341.9 | 1,341.9 | -15.95 (-1.17%) | 33,668 |
29 Jun 2021 | INR | 1,373.5 | 1,396.15 | 1,349.05 | 1,357.85 | 1,357.85 | -14.65 (-1.07%) | 48,468 |
28 Jun 2021 | INR | 1,380 | 1,388.5 | 1,363 | 1,372.5 | 1,372.5 | +5.15 (+0.38%) | 22,656 |
25 Jun 2021 | INR | 1,368.45 | 1,377.7 | 1,355.3 | 1,367.35 | 1,367.35 | +3.15 (+0.23%) | 48,208 |
24 Jun 2021 | INR | 1,376.65 | 1,376.65 | 1,352.8 | 1,364.2 | 1,364.2 | -2.25 (-0.16%) | 26,534 |
23 Jun 2021 | INR | 1,380 | 1,386.2 | 1,360 | 1,366.45 | 1,366.45 | -5.2 (-0.38%) | 47,490 |
22 Jun 2021 | INR | 1,398.85 | 1,401.9 | 1,364 | 1,371.65 | 1,371.65 | -12.2 (-0.88%) | 103,523 |
21 Jun 2021 | INR | 1,355 | 1,389 | 1,339 | 1,383.85 | 1,383.85 | +3.05 (+0.22%) | 78,620 |
18 Jun 2021 | INR | 1,414.05 | 1,421.25 | 1,344.55 | 1,380.8 | 1,380.8 | -30.15 (-2.14%) | 195,431 |
17 Jun 2021 | INR | 1,415.7 | 1,436.35 | 1,393.4 | 1,410.95 | 1,410.95 | -22.65 (-1.58%) | 156,939 |
16 Jun 2021 | INR | 1,460 | 1,463.9 | 1,426.1 | 1,433.6 | 1,433.6 | -16.8 (-1.16%) | 62,528 |
15 Jun 2021 | INR | 1,485.35 | 1,485.35 | 1,442.5 | 1,450.4 | 1,450.4 | -27.2 (-1.84%) | 184,865 |
14 Jun 2021 | INR | 1,475 | 1,483.95 | 1,427.05 | 1,477.6 | 1,477.6 | +2.35 (+0.16%) | 72,566 |
11 Jun 2021 | INR | 1,479 | 1,493 | 1,460 | 1,475.25 | 1,475.25 | +5.1 (+0.35%) | 81,733 |
10 Jun 2021 | INR | 1,430 | 1,474.1 | 1,430 | 1,470.15 | 1,470.15 | +34.1 (+2.37%) | 124,721 |
9 Jun 2021 | INR | 1,482.25 | 1,489 | 1,425 | 1,436.05 | 1,436.05 | -53.8 (-3.61%) | 128,663 |
8 Jun 2021 | INR | 1,515 | 1,528.25 | 1,471.6 | 1,489.85 | 1,489.85 | -0.25 (-0.02%) | 220,878 |
7 Jun 2021 | INR | 1,415 | 1,514.35 | 1,411.4 | 1,490.1 | 1,490.1 | +66.05 (+4.64%) | 298,290 |
4 Jun 2021 | INR | 1,418.45 | 1,435 | 1,407.6 | 1,424.05 | 1,424.05 | +6.5 (+0.46%) | 49,965 |
3 Jun 2021 | INR | 1,439 | 1,445 | 1,410 | 1,417.55 | 1,417.55 | -13.4 (-0.94%) | 59,846 |
2 Jun 2021 | INR | 1,392.05 | 1,436.25 | 1,390 | 1,430.95 | 1,430.95 | +19.3 (+1.37%) | 67,687 |
1 Jun 2021 | INR | 1,435 | 1,435 | 1,388.8 | 1,411.65 | 1,411.65 | -16.75 (-1.17%) | 68,509 |
31 May 2021 | INR | 1,460 | 1,464.65 | 1,420 | 1,428.4 | 1,428.4 | -26.85 (-1.85%) | 69,647 |
28 May 2021 | INR | 1,441 | 1,514.5 | 1,441 | 1,455.25 | 1,455.25 | +15.75 (+1.09%) | 139,499 |
27 May 2021 | INR | 1,434 | 1,449.55 | 1,415.1 | 1,439.5 | 1,439.5 | +6.5 (+0.45%) | 62,800 |
26 May 2021 | INR | 1,435 | 1,455.95 | 1,429 | 1,433 | 1,433 | -1.65 (-0.12%) | 74,250 |
25 May 2021 | INR | 1,470 | 1,477.65 | 1,427.7 | 1,434.65 | 1,434.65 | -23.85 (-1.64%) | 40,944 |