Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 970 | 1,060 | 944.95 | 1,048.15 | 1,048.15 | +76.3 (+7.85%) | 7,548 |
2 Jul 2021 | INR | 979.9 | 998.35 | 964 | 971.85 | 971.85 | -5.6 (-0.57%) | 1,046 |
1 Jul 2021 | INR | 991.3 | 991.55 | 944.4 | 977.45 | 977.45 | -2.35 (-0.24%) | 1,976 |
30 Jun 2021 | INR | 1,004.45 | 1,006.35 | 975 | 979.8 | 979.8 | -17.85 (-1.79%) | 1,433 |
29 Jun 2021 | INR | 1,083 | 1,083 | 900.2 | 997.65 | 997.65 | -0.4 (-0.04%) | 1,494 |
28 Jun 2021 | INR | 1,032.95 | 1,055.2 | 980.1 | 998.05 | 998.05 | -36.2 (-3.50%) | 2,422 |
25 Jun 2021 | INR | 1,024 | 1,044.05 | 1,009 | 1,034.25 | 1,034.25 | +8.35 (+0.81%) | 2,741 |
24 Jun 2021 | INR | 1,048.85 | 1,052.2 | 1,006.55 | 1,025.9 | 1,025.9 | -13.25 (-1.28%) | 2,739 |
23 Jun 2021 | INR | 993.95 | 1,050.25 | 988.35 | 1,039.15 | 1,039.15 | +48.15 (+4.86%) | 5,481 |
22 Jun 2021 | INR | 1,025 | 1,025 | 989.15 | 991 | 991 | -8.15 (-0.82%) | 3,003 |
21 Jun 2021 | INR | 1,020 | 1,021.05 | 989.5 | 999.15 | 999.15 | -12.5 (-1.24%) | 5,939 |
18 Jun 2021 | INR | 1,020 | 1,030 | 963 | 1,011.65 | 1,011.65 | -48.5 (-4.57%) | 7,905 |
17 Jun 2021 | INR | 1,188.95 | 1,188.95 | 1,036.05 | 1,060.15 | 1,060.15 | -43.65 (-3.95%) | 8,635 |
16 Jun 2021 | INR | 1,129.65 | 1,129.65 | 1,088.1 | 1,103.8 | 1,103.8 | -0.35 (-0.03%) | 6,001 |
15 Jun 2021 | INR | 1,099.9 | 1,190.1 | 1,079.05 | 1,104.15 | 1,104.15 | +20.85 (+1.92%) | 12,746 |
14 Jun 2021 | INR | 1,154 | 1,154 | 1,076.05 | 1,083.3 | 1,083.3 | -12.5 (-1.14%) | 9,512 |
11 Jun 2021 | INR | 1,130.75 | 1,140 | 1,080 | 1,095.8 | 1,095.8 | -6.7 (-0.61%) | 3,518 |
10 Jun 2021 | INR | 1,072.7 | 1,120 | 1,072.7 | 1,102.5 | 1,102.5 | +33.9 (+3.17%) | 1,651 |
9 Jun 2021 | INR | 1,125.45 | 1,129 | 1,050.05 | 1,068.6 | 1,068.6 | -46.4 (-4.16%) | 4,410 |
8 Jun 2021 | INR | 1,122 | 1,157.8 | 1,071 | 1,115 | 1,115 | +41.1 (+3.83%) | 7,357 |
7 Jun 2021 | INR | 1,075 | 1,106 | 1,026.95 | 1,073.9 | 1,073.9 | +12.55 (+1.18%) | 4,927 |
4 Jun 2021 | INR | 981 | 1,070.35 | 980 | 1,061.35 | 1,061.35 | +88.3 (+9.07%) | 9,534 |
3 Jun 2021 | INR | 958.5 | 992.95 | 930.55 | 973.05 | 973.05 | +8.85 (+0.92%) | 2,479 |
2 Jun 2021 | INR | 933.9 | 990.85 | 873.7 | 964.2 | 964.2 | +63.4 (+7.04%) | 7,372 |
1 Jun 2021 | INR | 910 | 933 | 900 | 900.8 | 900.8 | +14.7 (+1.66%) | 2,214 |
31 May 2021 | INR | 896.45 | 896.45 | 875 | 886.1 | 886.1 | -27.45 (-3.00%) | 2,468 |
28 May 2021 | INR | 913 | 930.5 | 886.95 | 913.55 | 913.55 | +5.35 (+0.59%) | 1,967 |
27 May 2021 | INR | 923.95 | 964 | 903.85 | 908.2 | 908.2 | -14.4 (-1.56%) | 1,972 |
26 May 2021 | INR | 970.15 | 970.15 | 919 | 922.6 | 922.6 | -35.25 (-3.68%) | 2,092 |
25 May 2021 | INR | 960.05 | 977.35 | 921 | 957.85 | 957.85 | +1 (+0.10%) | 3,651 |