Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 2,047 | 2,047 | 1,909 | 2,019.5 | 403.9 | +21 (+1.05%) | 1,581 |
2 Jul 2021 | INR | 1,980.05 | 2,020 | 1,970 | 1,998.5 | 399.7 | +4.25 (+0.21%) | 2,505 |
1 Jul 2021 | INR | 2,001 | 2,026 | 1,963 | 1,994.25 | 398.85 | -6.35 (-0.32%) | 629 |
30 Jun 2021 | INR | 1,990 | 2,019 | 1,970 | 2,000.6 | 400.12 | +3.1 (+0.16%) | 637 |
29 Jun 2021 | INR | 2,001.05 | 2,027.1 | 1,990 | 1,997.5 | 399.5 | -9.8 (-0.49%) | 770 |
28 Jun 2021 | INR | 2,021 | 2,056 | 1,960 | 2,007.3 | 401.46 | -8.5 (-0.42%) | 808 |
25 Jun 2021 | INR | 2,004 | 2,049 | 2,004 | 2,015.8 | 403.16 | -2.35 (-0.12%) | 380 |
24 Jun 2021 | INR | 2,060 | 2,060 | 1,966 | 2,018.15 | 403.63 | -6.75 (-0.33%) | 2,518 |
23 Jun 2021 | INR | 2,097 | 2,097 | 2,010 | 2,024.9 | 404.98 | -46 (-2.22%) | 3,183 |
22 Jun 2021 | INR | 2,000.05 | 2,150 | 2,000.05 | 2,070.9 | 414.18 | -17.65 (-0.85%) | 1,663 |
21 Jun 2021 | INR | 2,097.7 | 2,144 | 2,050 | 2,088.55 | 417.71 | -9.15 (-0.44%) | 726 |
18 Jun 2021 | INR | 2,189 | 2,189 | 2,020.05 | 2,097.7 | 419.54 | -13.1 (-0.62%) | 4,185 |
17 Jun 2021 | INR | 2,024.4 | 2,112.4 | 1,980 | 2,110.8 | 422.16 | +98.95 (+4.92%) | 10,930 |
16 Jun 2021 | INR | 2,030 | 2,030 | 1,980 | 2,011.85 | 402.37 | +0.65 (+0.03%) | 2,997 |
15 Jun 2021 | INR | 2,049.95 | 2,049.95 | 2,000.5 | 2,011.2 | 402.24 | -7.15 (-0.35%) | 1,802 |
14 Jun 2021 | INR | 2,001.05 | 2,095.5 | 2,000.25 | 2,018.35 | 403.67 | -21.9 (-1.07%) | 3,804 |
11 Jun 2021 | INR | 2,060 | 2,074 | 2,010.65 | 2,040.25 | 408.05 | +5.45 (+0.27%) | 1,999 |
10 Jun 2021 | INR | 2,053.05 | 2,088.5 | 2,010 | 2,034.8 | 406.96 | -18.25 (-0.89%) | 2,711 |
9 Jun 2021 | INR | 2,040.3 | 2,099 | 2,040 | 2,053.05 | 410.61 | -9.2 (-0.45%) | 2,870 |
8 Jun 2021 | INR | 2,070 | 2,110 | 2,058.05 | 2,062.25 | 412.45 | -20.4 (-0.98%) | 3,764 |
7 Jun 2021 | INR | 2,100 | 2,144 | 2,070 | 2,082.65 | 416.53 | -18.15 (-0.86%) | 4,750 |
4 Jun 2021 | INR | 2,119 | 2,151 | 2,080.1 | 2,100.8 | 420.16 | -2.55 (-0.12%) | 2,913 |
3 Jun 2021 | INR | 2,149.6 | 2,160 | 2,075 | 2,103.35 | 420.67 | -24.7 (-1.16%) | 4,235 |
2 Jun 2021 | INR | 2,158.3 | 2,190 | 2,100 | 2,128.05 | 425.61 | -25.45 (-1.18%) | 2,337 |
1 Jun 2021 | INR | 2,205 | 2,231.1 | 2,145.05 | 2,153.5 | 430.7 | -28.9 (-1.32%) | 1,421 |
31 May 2021 | INR | 2,236 | 2,277.2 | 2,160 | 2,182.4 | 436.48 | -51.4 (-2.30%) | 4,630 |
28 May 2021 | INR | 2,300 | 2,349.95 | 2,190 | 2,233.8 | 446.76 | -25.4 (-1.12%) | 1,691 |
27 May 2021 | INR | 2,379.9 | 2,384.95 | 2,239.85 | 2,259.2 | 451.84 | -98.5 (-4.18%) | 7,719 |
26 May 2021 | INR | 2,450 | 2,479 | 2,299.4 | 2,357.7 | 471.54 | -52.05 (-2.16%) | 4,611 |
25 May 2021 | INR | 2,365 | 2,425 | 2,330 | 2,409.75 | 481.95 | +99.75 (+4.32%) | 6,581 |