Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 2,005 | 2,005 | 1,950 | 1,980.95 | 495.2375 | +42.3 (+2.18%) | 1,306 |
2 Jul 2021 | INR | 1,989 | 2,001.8 | 1,930 | 1,938.65 | 484.6625 | +32.15 (+1.69%) | 1,297 |
1 Jul 2021 | INR | 1,800 | 1,906.5 | 1,800 | 1,906.5 | 476.625 | +90.75 (+5.00%) | 3,037 |
30 Jun 2021 | INR | 1,815 | 1,835 | 1,740.05 | 1,815.75 | 453.9375 | -9.2 (-0.50%) | 1,546 |
29 Jun 2021 | INR | 1,840 | 1,840 | 1,790 | 1,824.95 | 456.2375 | +6.25 (+0.34%) | 2,595 |
28 Jun 2021 | INR | 1,801 | 1,854 | 1,698.15 | 1,818.7 | 454.675 | +31.25 (+1.75%) | 5,937 |
25 Jun 2021 | INR | 1,692 | 1,822 | 1,688.8 | 1,787.45 | 446.8625 | +9.8 (+0.55%) | 6,127 |
24 Jun 2021 | INR | 1,899.95 | 1,899.95 | 1,773.5 | 1,777.65 | 444.4125 | -89.15 (-4.78%) | 2,090 |
23 Jun 2021 | INR | 1,970 | 1,970 | 1,860 | 1,866.8 | 466.7 | -69.15 (-3.57%) | 1,547 |
22 Jun 2021 | INR | 1,880 | 1,944 | 1,880 | 1,935.95 | 483.9875 | +36.3 (+1.91%) | 2,214 |
21 Jun 2021 | INR | 1,820 | 1,938.3 | 1,820 | 1,899.65 | 474.9125 | +53.65 (+2.91%) | 1,849 |
18 Jun 2021 | INR | 1,790 | 1,885.1 | 1,730 | 1,846 | 461.5 | +50.65 (+2.82%) | 2,209 |
17 Jun 2021 | INR | 1,825 | 1,871.45 | 1,778 | 1,795.35 | 448.8375 | -76.1 (-4.07%) | 2,492 |
16 Jun 2021 | INR | 1,900 | 1,983.9 | 1,815.05 | 1,871.45 | 467.8625 | -36.4 (-1.91%) | 1,336 |
15 Jun 2021 | INR | 1,961 | 1,969.95 | 1,863 | 1,907.85 | 476.9625 | -25.3 (-1.31%) | 582 |
14 Jun 2021 | INR | 1,979.95 | 1,979.95 | 1,852.4 | 1,933.15 | 483.2875 | -16.7 (-0.86%) | 2,246 |
11 Jun 2021 | INR | 1,980 | 1,989.95 | 1,910 | 1,949.85 | 487.4625 | -9.75 (-0.50%) | 1,425 |
10 Jun 2021 | INR | 1,975.25 | 2,000 | 1,911.5 | 1,959.6 | 489.9 | -16 (-0.81%) | 798 |
9 Jun 2021 | INR | 2,065 | 2,065 | 1,950 | 1,975.6 | 493.9 | +8.8 (+0.45%) | 6,189 |
8 Jun 2021 | INR | 1,873.15 | 1,966.8 | 1,801.2 | 1,966.8 | 491.7 | +93.65 (+5.00%) | 6,301 |
7 Jun 2021 | INR | 1,897.85 | 1,908 | 1,765.55 | 1,873.15 | 468.2875 | +39.75 (+2.17%) | 1,813 |
4 Jun 2021 | INR | 1,892 | 1,892 | 1,817 | 1,833.4 | 458.35 | -58.15 (-3.07%) | 1,045 |
3 Jun 2021 | INR | 1,895 | 1,915 | 1,765.25 | 1,891.55 | 472.8875 | +67 (+3.67%) | 2,756 |
2 Jun 2021 | INR | 1,860 | 1,860 | 1,750 | 1,824.55 | 456.1375 | +12.8 (+0.71%) | 2,640 |
1 Jun 2021 | INR | 1,938 | 1,938 | 1,789 | 1,811.75 | 452.9375 | -50.45 (-2.71%) | 2,477 |
31 May 2021 | INR | 1,900 | 1,999 | 1,813.7 | 1,862.2 | 465.55 | -46.95 (-2.46%) | 2,533 |
28 May 2021 | INR | 2,061 | 2,061 | 1,890 | 1,909.15 | 477.2875 | -55.75 (-2.84%) | 1,907 |
27 May 2021 | INR | 1,965.35 | 1,965.35 | 1,900 | 1,964.9 | 491.225 | +93.1 (+4.97%) | 4,059 |
26 May 2021 | INR | 1,735 | 1,871.8 | 1,735 | 1,871.8 | 467.95 | +89.1 (+5.00%) | 3,727 |
25 May 2021 | INR | 1,748.15 | 1,850 | 1,748.15 | 1,782.7 | 445.675 | -57.45 (-3.12%) | 6,475 |