Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 2,100 | 2,135 | 2,002.6 | 2,114.7 | 1,409.8 | +21.7 (+1.04%) | 4,890 |
2 Jul 2021 | INR | 2,110 | 2,111.6 | 2,012.05 | 2,093 | 1,395.3333 | +81.95 (+4.07%) | 6,278 |
1 Jul 2021 | INR | 1,978.95 | 2,011.05 | 1,950 | 2,011.05 | 1,340.7 | +95.75 (+5.00%) | 4,051 |
30 Jun 2021 | INR | 1,850 | 1,915.3 | 1,840 | 1,915.3 | 1,276.8667 | +91.2 (+5.00%) | 2,852 |
29 Jun 2021 | INR | 1,780 | 1,849.9 | 1,780 | 1,824.1 | 1,216.0667 | +26.3 (+1.46%) | 3,991 |
28 Jun 2021 | INR | 1,828 | 1,832 | 1,765.15 | 1,797.8 | 1,198.5333 | -8.95 (-0.50%) | 6,914 |
25 Jun 2021 | INR | 1,849.7 | 1,849.7 | 1,761.05 | 1,806.75 | 1,204.5 | -0.2 (-0.01%) | 1,960 |
24 Jun 2021 | INR | 1,771 | 1,840 | 1,751.05 | 1,806.95 | 1,204.6333 | +26.25 (+1.47%) | 4,992 |
23 Jun 2021 | INR | 1,820 | 1,820 | 1,730.1 | 1,780.7 | 1,187.1333 | -12.7 (-0.71%) | 4,465 |
22 Jun 2021 | INR | 1,749 | 1,793.4 | 1,710 | 1,793.4 | 1,195.6 | +85.4 (+5%) | 8,646 |
21 Jun 2021 | INR | 1,830 | 1,830 | 1,684 | 1,708 | 1,138.6667 | -58.4 (-3.31%) | 13,272 |
18 Jun 2021 | INR | 1,698 | 1,766.45 | 1,642.05 | 1,766.4 | 1,177.6 | +84.05 (+5.00%) | 5,115 |
17 Jun 2021 | INR | 1,700 | 1,743.9 | 1,641.3 | 1,682.35 | 1,121.5667 | -32.7 (-1.91%) | 19,317 |
16 Jun 2021 | INR | 1,721.15 | 1,773.7 | 1,684.25 | 1,715.05 | 1,143.3667 | -32.5 (-1.86%) | 15,607 |
15 Jun 2021 | INR | 1,780 | 1,848 | 1,725 | 1,747.55 | 1,165.0333 | -22.25 (-1.26%) | 20,086 |
14 Jun 2021 | INR | 1,747 | 1,875.2 | 1,699.3 | 1,769.8 | 1,179.8667 | +152.45 (+9.43%) | 86,470 |
11 Jun 2021 | INR | 1,580 | 1,617.35 | 1,577.9 | 1,617.35 | 1,078.2333 | +269.55 (+20.00%) | 78,317 |
10 Jun 2021 | INR | 1,329 | 1,380.05 | 1,308 | 1,347.8 | 898.5333 | +55.15 (+4.27%) | 6,301 |
9 Jun 2021 | INR | 1,343 | 1,359.2 | 1,282.9 | 1,292.65 | 861.7667 | -32.4 (-2.45%) | 6,453 |
8 Jun 2021 | INR | 1,281.1 | 1,355.5 | 1,279.85 | 1,325.05 | 883.3667 | +49.25 (+3.86%) | 4,423 |
7 Jun 2021 | INR | 1,280 | 1,282 | 1,263.85 | 1,275.8 | 850.5333 | +10.3 (+0.81%) | 1,018 |
4 Jun 2021 | INR | 1,275.85 | 1,275.85 | 1,231.5 | 1,265.5 | 843.6667 | -2.95 (-0.23%) | 801 |
3 Jun 2021 | INR | 1,299 | 1,299 | 1,253.05 | 1,268.45 | 845.6333 | +3.55 (+0.28%) | 731 |
2 Jun 2021 | INR | 1,251.15 | 1,311.95 | 1,241.6 | 1,264.9 | 843.2667 | +7.55 (+0.60%) | 5,778 |
1 Jun 2021 | INR | 1,262.5 | 1,269.3 | 1,232.5 | 1,257.35 | 838.2333 | -0.3 (-0.02%) | 2,309 |
31 May 2021 | INR | 1,232.25 | 1,266.9 | 1,226.05 | 1,257.65 | 838.4333 | +21.85 (+1.77%) | 3,604 |
28 May 2021 | INR | 1,200 | 1,244.3 | 1,180 | 1,235.8 | 823.8667 | +56 (+4.75%) | 10,402 |
27 May 2021 | INR | 1,106 | 1,200 | 1,080.65 | 1,179.8 | 786.5333 | +59.45 (+5.31%) | 4,228 |
26 May 2021 | INR | 1,156.5 | 1,156.5 | 1,106 | 1,120.35 | 746.9 | -36.15 (-3.13%) | 5,044 |
25 May 2021 | INR | 1,179.9 | 1,188 | 1,141 | 1,156.5 | 771 | -15.8 (-1.35%) | 932 |