Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 2,987 | 3,094 | 2,972.7 | 3,055.6 | 3,055.6 | +99.5 (+3.37%) | 10,912 |
2 Jul 2021 | INR | 2,945 | 2,987.25 | 2,870 | 2,956.1 | 2,956.1 | +43.55 (+1.50%) | 18,678 |
1 Jul 2021 | INR | 2,933.95 | 2,961.6 | 2,908.05 | 2,912.55 | 2,912.55 | -13.45 (-0.46%) | 2,387 |
30 Jun 2021 | INR | 2,949 | 2,968.2 | 2,895.15 | 2,926 | 2,926 | +16 (+0.55%) | 4,029 |
29 Jun 2021 | INR | 2,930 | 2,947.3 | 2,894.85 | 2,910 | 2,910 | -40.2 (-1.36%) | 4,608 |
28 Jun 2021 | INR | 2,983 | 2,983 | 2,894 | 2,950.2 | 2,950.2 | +19.85 (+0.68%) | 15,856 |
25 Jun 2021 | INR | 2,975.15 | 3,031 | 2,907.05 | 2,930.35 | 2,930.35 | -42.8 (-1.44%) | 7,546 |
24 Jun 2021 | INR | 2,938 | 3,006.75 | 2,923 | 2,973.15 | 2,973.15 | +60.1 (+2.06%) | 31,808 |
23 Jun 2021 | INR | 2,830 | 2,972.45 | 2,830 | 2,913.05 | 2,913.05 | +132.95 (+4.78%) | 17,735 |
22 Jun 2021 | INR | 2,723.05 | 2,787.95 | 2,723.05 | 2,780.1 | 2,780.1 | +58.9 (+2.16%) | 6,831 |
21 Jun 2021 | INR | 2,738 | 2,738 | 2,699.75 | 2,721.2 | 2,721.2 | -14.4 (-0.53%) | 2,779 |
18 Jun 2021 | INR | 2,752 | 2,763.95 | 2,702.75 | 2,735.6 | 2,735.6 | -30.05 (-1.09%) | 12,802 |
17 Jun 2021 | INR | 2,790 | 2,795 | 2,750.05 | 2,765.65 | 2,765.65 | -4 (-0.14%) | 2,424 |
16 Jun 2021 | INR | 2,782.85 | 2,790.05 | 2,761 | 2,769.65 | 2,769.65 | -13.2 (-0.47%) | 1,461 |
15 Jun 2021 | INR | 2,820 | 2,820 | 2,780 | 2,782.85 | 2,782.85 | -16.7 (-0.60%) | 7,724 |
14 Jun 2021 | INR | 2,787 | 2,808.8 | 2,739.2 | 2,799.55 | 2,799.55 | +12.55 (+0.45%) | 3,478 |
11 Jun 2021 | INR | 2,796.6 | 2,805.45 | 2,767 | 2,787 | 2,787 | +10.85 (+0.39%) | 4,027 |
10 Jun 2021 | INR | 2,800 | 2,875 | 2,741.5 | 2,776.15 | 2,776.15 | -10.7 (-0.38%) | 7,405 |
9 Jun 2021 | INR | 2,805 | 2,811.15 | 2,770 | 2,786.85 | 2,786.85 | -13.85 (-0.49%) | 11,034 |
8 Jun 2021 | INR | 2,826 | 2,826 | 2,791.05 | 2,800.7 | 2,800.7 | -0.6 (-0.02%) | 1,800 |
7 Jun 2021 | INR | 2,795 | 2,810.7 | 2,760.05 | 2,801.3 | 2,801.3 | +29.8 (+1.08%) | 13,834 |
4 Jun 2021 | INR | 2,798 | 2,798.6 | 2,750 | 2,771.5 | 2,771.5 | -15.8 (-0.57%) | 2,184 |
3 Jun 2021 | INR | 2,795 | 2,799 | 2,743.1 | 2,787.3 | 2,787.3 | +27.1 (+0.98%) | 13,735 |
2 Jun 2021 | INR | 2,730 | 2,781 | 2,715.55 | 2,760.2 | 2,760.2 | +44.7 (+1.65%) | 33,538 |
1 Jun 2021 | INR | 2,743.9 | 2,748.65 | 2,700 | 2,715.5 | 2,715.5 | -13 (-0.48%) | 12,001 |
31 May 2021 | INR | 2,797.95 | 2,797.95 | 2,722.55 | 2,728.5 | 2,728.5 | -27 (-0.98%) | 5,804 |
28 May 2021 | INR | 2,749 | 2,826 | 2,737.75 | 2,755.5 | 2,755.5 | +19.15 (+0.70%) | 19,073 |
27 May 2021 | INR | 2,753 | 2,770.75 | 2,711.55 | 2,736.35 | 2,736.35 | +17.45 (+0.64%) | 14,220 |
26 May 2021 | INR | 2,797.95 | 2,808.85 | 2,685 | 2,718.9 | 2,718.9 | -47.8 (-1.73%) | 24,752 |
25 May 2021 | INR | 2,931.7 | 2,962.25 | 2,741.1 | 2,766.7 | 2,766.7 | -163.4 (-5.58%) | 11,397 |