Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,399 | 1,447 | 1,390.55 | 1,442.7 | 1,442.7 | +53.95 (+3.88%) | 89,970 |
2 Jul 2021 | INR | 1,391 | 1,399.5 | 1,383.45 | 1,388.75 | 1,388.75 | +2.2 (+0.16%) | 19,620 |
1 Jul 2021 | INR | 1,410 | 1,410 | 1,383.2 | 1,386.55 | 1,386.55 | -9.7 (-0.69%) | 11,218 |
30 Jun 2021 | INR | 1,415 | 1,415.05 | 1,389.1 | 1,396.25 | 1,396.25 | -9.85 (-0.70%) | 12,267 |
29 Jun 2021 | INR | 1,408 | 1,412.55 | 1,395.55 | 1,406.1 | 1,406.1 | +5.1 (+0.36%) | 13,198 |
28 Jun 2021 | INR | 1,396 | 1,414 | 1,395.3 | 1,401 | 1,401 | -0.45 (-0.03%) | 30,093 |
25 Jun 2021 | INR | 1,384.7 | 1,411.35 | 1,375.5 | 1,401.45 | 1,401.45 | +17.25 (+1.25%) | 23,365 |
24 Jun 2021 | INR | 1,405 | 1,416.25 | 1,380.25 | 1,384.2 | 1,384.2 | -21.05 (-1.50%) | 14,216 |
23 Jun 2021 | INR | 1,420 | 1,420 | 1,396.9 | 1,405.25 | 1,405.25 | +2.25 (+0.16%) | 29,357 |
22 Jun 2021 | INR | 1,422 | 1,430.4 | 1,396.9 | 1,403 | 1,403 | -16.35 (-1.15%) | 22,053 |
21 Jun 2021 | INR | 1,370 | 1,421.95 | 1,356.05 | 1,419.35 | 1,419.35 | +34.05 (+2.46%) | 22,615 |
18 Jun 2021 | INR | 1,389.25 | 1,402.5 | 1,332.6 | 1,385.3 | 1,385.3 | -6.2 (-0.45%) | 31,310 |
17 Jun 2021 | INR | 1,402 | 1,426.55 | 1,381.85 | 1,391.5 | 1,391.5 | -20.9 (-1.48%) | 34,605 |
16 Jun 2021 | INR | 1,433 | 1,441.8 | 1,405 | 1,412.4 | 1,412.4 | -19.85 (-1.39%) | 23,942 |
15 Jun 2021 | INR | 1,413.05 | 1,438 | 1,413.05 | 1,432.25 | 1,432.25 | +21.6 (+1.53%) | 40,627 |
14 Jun 2021 | INR | 1,424.8 | 1,425 | 1,381 | 1,410.65 | 1,410.65 | -10.35 (-0.73%) | 20,493 |
11 Jun 2021 | INR | 1,443 | 1,449.2 | 1,415.55 | 1,421 | 1,421 | -17.3 (-1.20%) | 25,431 |
10 Jun 2021 | INR | 1,410 | 1,445 | 1,401.05 | 1,438.3 | 1,438.3 | +34.75 (+2.48%) | 54,343 |
9 Jun 2021 | INR | 1,414 | 1,442 | 1,392.65 | 1,403.55 | 1,403.55 | -5.45 (-0.39%) | 67,331 |
8 Jun 2021 | INR | 1,411.1 | 1,416.55 | 1,372.55 | 1,409 | 1,409 | +5.3 (+0.38%) | 25,847 |
7 Jun 2021 | INR | 1,428 | 1,428 | 1,400 | 1,403.7 | 1,403.7 | -4.7 (-0.33%) | 20,316 |
4 Jun 2021 | INR | 1,410.2 | 1,425 | 1,403 | 1,408.4 | 1,408.4 | -1.15 (-0.08%) | 36,148 |
3 Jun 2021 | INR | 1,399.7 | 1,429.75 | 1,393.7 | 1,409.55 | 1,409.55 | +19.85 (+1.43%) | 55,925 |
2 Jun 2021 | INR | 1,364 | 1,393.85 | 1,361 | 1,389.7 | 1,389.7 | +30.1 (+2.21%) | 33,913 |
1 Jun 2021 | INR | 1,375 | 1,386.75 | 1,351.25 | 1,359.6 | 1,359.6 | -12.15 (-0.89%) | 35,953 |
31 May 2021 | INR | 1,370 | 1,394.75 | 1,352.8 | 1,371.75 | 1,371.75 | +12 (+0.88%) | 53,195 |
28 May 2021 | INR | 1,367.35 | 1,373.55 | 1,348 | 1,359.75 | 1,359.75 | -2.1 (-0.15%) | 38,906 |
27 May 2021 | INR | 1,349.05 | 1,383.85 | 1,338.6 | 1,361.85 | 1,361.85 | +12.55 (+0.93%) | 65,605 |
26 May 2021 | INR | 1,345 | 1,359.95 | 1,335 | 1,349.3 | 1,349.3 | +6.7 (+0.50%) | 27,204 |
25 May 2021 | INR | 1,365 | 1,365 | 1,336.65 | 1,342.6 | 1,342.6 | -9.3 (-0.69%) | 24,799 |