Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 4,624 | 4,644.2 | 4,485.85 | 4,607.15 | 4,607.15 | +82.75 (+1.83%) | 27,733 |
2 Jul 2021 | INR | 4,540 | 4,612.5 | 4,471.05 | 4,524.4 | 4,524.4 | +113.3 (+2.57%) | 17,327 |
1 Jul 2021 | INR | 4,423 | 4,454.35 | 4,366 | 4,411.1 | 4,411.1 | -14.45 (-0.33%) | 20,437 |
30 Jun 2021 | INR | 4,524.9 | 4,524.9 | 4,406.75 | 4,425.55 | 4,425.55 | -49.7 (-1.11%) | 7,129 |
29 Jun 2021 | INR | 4,518.95 | 4,543.05 | 4,451.65 | 4,475.25 | 4,475.25 | -0.1 (0.0%) | 12,135 |
28 Jun 2021 | INR | 4,523 | 4,543 | 4,457.9 | 4,475.35 | 4,475.35 | -24.25 (-0.54%) | 13,060 |
25 Jun 2021 | INR | 4,574.95 | 4,584 | 4,485.05 | 4,499.6 | 4,499.6 | -47.6 (-1.05%) | 7,976 |
24 Jun 2021 | INR | 4,470 | 4,585 | 4,428.55 | 4,547.2 | 4,547.2 | +62.05 (+1.38%) | 22,844 |
23 Jun 2021 | INR | 4,597 | 4,621.8 | 4,451.5 | 4,485.15 | 4,485.15 | -66.6 (-1.46%) | 14,451 |
22 Jun 2021 | INR | 4,644 | 4,680 | 4,502.4 | 4,551.75 | 4,551.75 | -39.9 (-0.87%) | 40,786 |
21 Jun 2021 | INR | 4,425 | 4,644 | 4,300 | 4,591.65 | 4,591.65 | +166.3 (+3.76%) | 29,890 |
18 Jun 2021 | INR | 4,322 | 4,474.9 | 4,280.1 | 4,425.35 | 4,425.35 | +123.6 (+2.87%) | 70,582 |
17 Jun 2021 | INR | 4,188 | 4,330.7 | 4,127.25 | 4,301.75 | 4,301.75 | +111.1 (+2.65%) | 30,958 |
16 Jun 2021 | INR | 4,237 | 4,242.05 | 4,156.6 | 4,190.65 | 4,190.65 | -45.7 (-1.08%) | 6,037 |
15 Jun 2021 | INR | 4,229 | 4,263.8 | 4,190 | 4,236.35 | 4,236.35 | +59.4 (+1.42%) | 31,663 |
14 Jun 2021 | INR | 4,189.8 | 4,207 | 4,095 | 4,176.95 | 4,176.95 | -11.95 (-0.29%) | 7,107 |
11 Jun 2021 | INR | 4,195 | 4,236 | 4,144.75 | 4,188.9 | 4,188.9 | -5.85 (-0.14%) | 16,677 |
10 Jun 2021 | INR | 4,190 | 4,281.05 | 4,176.6 | 4,194.75 | 4,194.75 | +1.4 (+0.03%) | 8,593 |
9 Jun 2021 | INR | 4,249.95 | 4,249.95 | 4,157.6 | 4,193.35 | 4,193.35 | -31.5 (-0.75%) | 8,304 |
8 Jun 2021 | INR | 4,279 | 4,293.8 | 4,166 | 4,224.85 | 4,224.85 | -42.85 (-1.00%) | 37,279 |
7 Jun 2021 | INR | 4,340 | 4,340 | 4,210.65 | 4,267.7 | 4,267.7 | -18.65 (-0.44%) | 10,828 |
4 Jun 2021 | INR | 4,380 | 4,393.9 | 4,250.15 | 4,286.35 | 4,286.35 | -37.85 (-0.88%) | 13,517 |
3 Jun 2021 | INR | 4,291 | 4,374.7 | 4,264.3 | 4,324.2 | 4,324.2 | +88.95 (+2.10%) | 15,959 |
2 Jun 2021 | INR | 4,110 | 4,259.95 | 4,110 | 4,235.25 | 4,235.25 | +127.55 (+3.11%) | 68,467 |
1 Jun 2021 | INR | 4,059 | 4,198 | 4,025.45 | 4,107.7 | 4,107.7 | +77.95 (+1.93%) | 52,260 |
31 May 2021 | INR | 4,040 | 4,048.05 | 3,952.4 | 4,029.75 | 4,029.75 | +34.05 (+0.85%) | 8,800 |
28 May 2021 | INR | 3,970 | 4,100 | 3,764.65 | 3,995.7 | 3,995.7 | +2.2 (+0.06%) | 58,975 |
27 May 2021 | INR | 3,903.4 | 4,000 | 3,903.4 | 3,993.5 | 3,993.5 | +90.1 (+2.31%) | 42,537 |
26 May 2021 | INR | 3,932 | 3,964.25 | 3,899.95 | 3,903.4 | 3,903.4 | -23.75 (-0.60%) | 16,346 |
25 May 2021 | INR | 3,950 | 3,960.45 | 3,895 | 3,927.15 | 3,927.15 | +19.95 (+0.51%) | 19,521 |