Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 3,870 | 3,870 | 3,584.15 | 3,609.95 | 721.99 | +35.25 (+0.99%) | 1,243 |
2 Jul 2021 | INR | 3,421 | 3,598 | 3,421 | 3,574.7 | 714.94 | +151.7 (+4.43%) | 2,890 |
1 Jul 2021 | INR | 3,501.8 | 3,503 | 3,402.1 | 3,423 | 684.6 | -59.45 (-1.71%) | 748 |
30 Jun 2021 | INR | 3,325 | 3,500 | 3,325 | 3,482.45 | 696.49 | +110.15 (+3.27%) | 616 |
29 Jun 2021 | INR | 3,393.1 | 3,435 | 3,350 | 3,372.3 | 674.46 | -60 (-1.75%) | 1,416 |
28 Jun 2021 | INR | 3,484.3 | 3,484.3 | 3,415 | 3,432.3 | 686.46 | -6.3 (-0.18%) | 535 |
25 Jun 2021 | INR | 3,530 | 3,530 | 3,385.1 | 3,438.6 | 687.72 | -24.75 (-0.71%) | 1,263 |
24 Jun 2021 | INR | 3,466.4 | 3,529.95 | 3,432.05 | 3,463.35 | 692.67 | -3 (-0.09%) | 919 |
23 Jun 2021 | INR | 3,505.35 | 3,537.55 | 3,428.9 | 3,466.35 | 693.27 | +23.95 (+0.70%) | 1,049 |
22 Jun 2021 | INR | 3,481.2 | 3,570 | 3,400 | 3,442.4 | 688.48 | -97.15 (-2.74%) | 1,589 |
21 Jun 2021 | INR | 3,600 | 3,631.15 | 3,479 | 3,539.55 | 707.91 | -72 (-1.99%) | 2,134 |
18 Jun 2021 | INR | 3,622.2 | 3,695 | 3,486.75 | 3,611.55 | 722.31 | -38.15 (-1.05%) | 2,838 |
17 Jun 2021 | INR | 3,516.1 | 3,695.75 | 3,516.1 | 3,649.7 | 729.94 | +32.85 (+0.91%) | 6,730 |
16 Jun 2021 | INR | 3,675 | 3,748 | 3,565 | 3,616.85 | 723.37 | -54.4 (-1.48%) | 2,542 |
15 Jun 2021 | INR | 3,715 | 3,767 | 3,655 | 3,671.25 | 734.25 | -29.2 (-0.79%) | 2,331 |
14 Jun 2021 | INR | 3,779.9 | 3,779.9 | 3,500.1 | 3,700.45 | 740.09 | -6.65 (-0.18%) | 4,162 |
11 Jun 2021 | INR | 3,630 | 3,794.75 | 3,630 | 3,707.1 | 741.42 | +89.85 (+2.48%) | 2,864 |
10 Jun 2021 | INR | 3,480 | 3,650 | 3,480 | 3,617.25 | 723.45 | +187.8 (+5.48%) | 2,342 |
9 Jun 2021 | INR | 3,460 | 3,520 | 3,388 | 3,429.45 | 685.89 | +21.5 (+0.63%) | 2,270 |
8 Jun 2021 | INR | 3,390 | 3,444 | 3,301 | 3,407.95 | 681.59 | +34.6 (+1.03%) | 1,600 |
7 Jun 2021 | INR | 3,438 | 3,512.45 | 3,182.55 | 3,373.35 | 674.67 | -8.15 (-0.24%) | 9,391 |
4 Jun 2021 | INR | 3,425 | 3,442.5 | 3,353.8 | 3,381.5 | 676.3 | -6.9 (-0.20%) | 424 |
3 Jun 2021 | INR | 3,400 | 3,473.95 | 3,371.7 | 3,388.4 | 677.68 | -4.65 (-0.14%) | 1,029 |
2 Jun 2021 | INR | 3,362.9 | 3,440 | 3,203 | 3,393.05 | 678.61 | +94.4 (+2.86%) | 1,774 |
1 Jun 2021 | INR | 3,304.05 | 3,364 | 3,271 | 3,298.65 | 659.73 | +25.65 (+0.78%) | 2,318 |
31 May 2021 | INR | 3,390 | 3,400 | 3,250 | 3,273 | 654.6 | -114.2 (-3.37%) | 3,671 |
28 May 2021 | INR | 3,370.1 | 3,519.25 | 3,361 | 3,387.2 | 677.44 | -36.3 (-1.06%) | 2,235 |
27 May 2021 | INR | 3,464.65 | 3,483.55 | 3,377.3 | 3,423.5 | 684.7 | -10.05 (-0.29%) | 1,841 |
26 May 2021 | INR | 3,400 | 3,500 | 3,391.15 | 3,433.55 | 686.71 | +55.1 (+1.63%) | 2,190 |
25 May 2021 | INR | 3,373.85 | 3,400 | 3,275 | 3,378.45 | 675.69 | +119.05 (+3.65%) | 5,055 |