Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 3,337 | 3,373.9 | 3,303.45 | 3,321.55 | 3,321.55 | -4 (-0.12%) | 75,811 |
2 Jul 2021 | INR | 3,338 | 3,338 | 3,296.05 | 3,325.55 | 3,325.55 | -15.45 (-0.46%) | 51,771 |
1 Jul 2021 | INR | 3,359 | 3,362.95 | 3,333 | 3,341 | 3,341 | -4.25 (-0.13%) | 25,777 |
30 Jun 2021 | INR | 3,338.95 | 3,382 | 3,338.95 | 3,345.25 | 3,345.25 | +5.65 (+0.17%) | 34,105 |
29 Jun 2021 | INR | 3,348.7 | 3,366 | 3,327 | 3,339.6 | 3,339.6 | +4 (+0.12%) | 52,691 |
28 Jun 2021 | INR | 3,396 | 3,396 | 3,332.45 | 3,335.6 | 3,335.6 | -45.1 (-1.33%) | 43,234 |
25 Jun 2021 | INR | 3,390 | 3,399 | 3,351 | 3,380.7 | 3,380.7 | +7.1 (+0.21%) | 206,177 |
24 Jun 2021 | INR | 3,282 | 3,382 | 3,272.6 | 3,373.6 | 3,373.6 | +111.5 (+3.42%) | 214,740 |
23 Jun 2021 | INR | 3,325 | 3,325 | 3,256.6 | 3,262.1 | 3,262.1 | -38.55 (-1.17%) | 506,938 |
22 Jun 2021 | INR | 3,319 | 3,327 | 3,287.45 | 3,300.65 | 3,300.65 | +28.2 (+0.86%) | 47,420 |
21 Jun 2021 | INR | 3,278 | 3,285.95 | 3,253 | 3,272.45 | 3,272.45 | -24.55 (-0.74%) | 1,452,171 |
18 Jun 2021 | INR | 3,350 | 3,357.85 | 3,275 | 3,297 | 3,297 | -23.1 (-0.70%) | 132,596 |
17 Jun 2021 | INR | 3,260 | 3,335.05 | 3,260 | 3,320.1 | 3,320.1 | +43.75 (+1.34%) | 106,664 |
16 Jun 2021 | INR | 3,265 | 3,294.3 | 3,253.15 | 3,276.35 | 3,276.35 | +13.9 (+0.43%) | 166,257 |
15 Jun 2021 | INR | 3,300 | 3,300 | 3,251.55 | 3,262.45 | 3,262.45 | -13.9 (-0.42%) | 567,462 |
14 Jun 2021 | INR | 3,290 | 3,307.6 | 3,270.05 | 3,276.35 | 3,276.35 | +4.65 (+0.14%) | 61,546 |
11 Jun 2021 | INR | 3,215 | 3,309 | 3,213 | 3,271.7 | 3,271.7 | +55.65 (+1.73%) | 110,175 |
10 Jun 2021 | INR | 3,210 | 3,225 | 3,192.6 | 3,216.05 | 3,216.05 | +16.55 (+0.52%) | 40,366 |
9 Jun 2021 | INR | 3,202 | 3,220.8 | 3,187.8 | 3,199.5 | 3,199.5 | -1 (-0.03%) | 88,982 |
8 Jun 2021 | INR | 3,200 | 3,231.55 | 3,190.2 | 3,200.5 | 3,200.5 | +18.7 (+0.59%) | 65,874 |
7 Jun 2021 | INR | 3,155 | 3,189.95 | 3,134 | 3,181.8 | 3,181.8 | +38.65 (+1.23%) | 38,418 |
4 Jun 2021 | INR | 3,130 | 3,156.95 | 3,125.1 | 3,143.15 | 3,143.15 | +1.7 (+0.05%) | 60,938 |
3 Jun 2021 | INR | 3,150 | 3,154.95 | 3,122.4 | 3,141.45 | 3,141.45 | +12.15 (+0.39%) | 42,074 |
2 Jun 2021 | INR | 3,154 | 3,155.7 | 3,116.15 | 3,129.3 | 3,129.3 | -24.1 (-0.76%) | 69,364 |
1 Jun 2021 | INR | 3,170 | 3,170 | 3,132 | 3,153.4 | 3,153.4 | -5.55 (-0.18%) | 39,525 |
31 May 2021 | INR | 3,150 | 3,170 | 3,129 | 3,158.95 | 3,158.95 | +14.85 (+0.47%) | 81,654 |
28 May 2021 | INR | 3,190 | 3,197.65 | 3,137 | 3,144.1 | 3,144.1 | -36.1 (-1.14%) | 90,237 |
27 May 2021 | INR | 3,165.4 | 3,218 | 3,162.95 | 3,180.2 | 3,180.2 | +22 (+0.70%) | 89,498 |
26 May 2021 | INR | 3,123 | 3,165 | 3,104.75 | 3,158.2 | 3,158.2 | +44.25 (+1.42%) | 63,167 |
25 May 2021 | INR | 3,094 | 3,127 | 3,082.85 | 3,113.95 | 3,113.95 | +32.1 (+1.04%) | 89,880 |