Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 2,403.45 | 2,418.5 | 2,270 | 2,276.65 | 151.7767 | -26.75 (-1.16%) | 5,062 |
2 Jul 2021 | INR | 2,375.05 | 2,440 | 2,267.45 | 2,303.4 | 153.56 | -83.35 (-3.49%) | 7,119 |
1 Jul 2021 | INR | 2,500 | 2,500 | 2,355.05 | 2,386.75 | 159.1167 | -92.25 (-3.72%) | 1,780 |
30 Jun 2021 | INR | 2,589.9 | 2,589.9 | 2,411 | 2,479 | 165.2667 | -38.85 (-1.54%) | 1,837 |
29 Jun 2021 | INR | 2,516 | 2,580 | 2,500 | 2,517.85 | 167.8567 | +30.45 (+1.22%) | 3,977 |
28 Jun 2021 | INR | 2,289 | 2,500 | 2,289 | 2,487.4 | 165.8267 | +78.35 (+3.25%) | 2,019 |
25 Jun 2021 | INR | 2,470 | 2,501 | 2,385 | 2,409.05 | 160.6033 | -60.6 (-2.45%) | 987 |
24 Jun 2021 | INR | 2,450 | 2,535 | 2,436 | 2,469.65 | 164.6433 | +37.25 (+1.53%) | 2,146 |
23 Jun 2021 | INR | 2,399 | 2,450 | 2,300 | 2,432.4 | 162.16 | +97.35 (+4.17%) | 2,354 |
22 Jun 2021 | INR | 2,448 | 2,454 | 2,257.65 | 2,335.05 | 155.67 | -41.4 (-1.74%) | 7,309 |
21 Jun 2021 | INR | 2,520 | 2,570 | 2,376.45 | 2,376.45 | 158.43 | -125.05 (-5.00%) | 3,411 |
18 Jun 2021 | INR | 2,620 | 2,620 | 2,480 | 2,501.5 | 166.7667 | -85.8 (-3.32%) | 2,926 |
17 Jun 2021 | INR | 2,583 | 2,649.95 | 2,550 | 2,587.3 | 172.4867 | +4.4 (+0.17%) | 752 |
16 Jun 2021 | INR | 2,600 | 2,649.9 | 2,520 | 2,582.9 | 172.1933 | -49.3 (-1.87%) | 2,195 |
15 Jun 2021 | INR | 2,650 | 2,685.95 | 2,550 | 2,632.2 | 175.48 | -33.35 (-1.25%) | 1,645 |
14 Jun 2021 | INR | 2,620.3 | 2,690.95 | 2,540.1 | 2,665.55 | 177.7033 | -8.2 (-0.31%) | 1,796 |
11 Jun 2021 | INR | 2,689 | 2,738.95 | 2,635 | 2,673.75 | 178.25 | -15.65 (-0.58%) | 1,363 |
10 Jun 2021 | INR | 2,750 | 2,750 | 2,610 | 2,689.4 | 179.2933 | +5.5 (+0.20%) | 1,864 |
9 Jun 2021 | INR | 2,680 | 2,750 | 2,650 | 2,683.9 | 178.9267 | -15.3 (-0.57%) | 1,913 |
8 Jun 2021 | INR | 2,849.95 | 2,849.95 | 2,675 | 2,699.2 | 179.9467 | -106.4 (-3.79%) | 5,397 |
7 Jun 2021 | INR | 2,897 | 2,939 | 2,700 | 2,805.6 | 187.04 | -35.75 (-1.26%) | 2,423 |
4 Jun 2021 | INR | 2,765 | 2,897.95 | 2,765 | 2,841.35 | 189.4233 | +81.1 (+2.94%) | 4,308 |
3 Jun 2021 | INR | 2,650 | 2,762.15 | 2,512 | 2,760.25 | 184.0167 | +129.6 (+4.93%) | 9,843 |
2 Jun 2021 | INR | 2,724 | 2,724 | 2,588.3 | 2,630.65 | 175.3767 | -93.85 (-3.44%) | 7,356 |
1 Jun 2021 | INR | 2,930 | 2,940 | 2,685.85 | 2,724.5 | 181.6333 | -102.7 (-3.63%) | 12,931 |
31 May 2021 | INR | 2,797 | 2,834.35 | 2,732.2 | 2,827.2 | 188.48 | +127.8 (+4.73%) | 13,127 |
28 May 2021 | INR | 2,719.05 | 2,719.05 | 2,600 | 2,699.4 | 179.96 | +109.8 (+4.24%) | 9,307 |
27 May 2021 | INR | 2,500 | 2,611.6 | 2,487.25 | 2,589.6 | 172.64 | +102.35 (+4.11%) | 5,254 |
26 May 2021 | INR | 2,550 | 2,550 | 2,415.35 | 2,487.25 | 165.8167 | -1.85 (-0.07%) | 1,458 |
25 May 2021 | INR | 2,550 | 2,550 | 2,401.85 | 2,489.1 | 165.94 | +54.65 (+2.24%) | 6,299 |