Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 2,890 | 2,904.4 | 2,871 | 2,879.1 | 2,879.1 | +3.95 (+0.14%) | 18,114 |
2 Jul 2021 | INR | 2,880.25 | 2,914.1 | 2,867.5 | 2,875.15 | 2,875.15 | -20.9 (-0.72%) | 12,874 |
1 Jul 2021 | INR | 2,910 | 2,918.05 | 2,889 | 2,896.05 | 2,896.05 | -20.95 (-0.72%) | 6,330 |
30 Jun 2021 | INR | 2,969 | 2,969 | 2,913.1 | 2,917 | 2,917 | -26.45 (-0.90%) | 24,928 |
29 Jun 2021 | INR | 2,949 | 2,976 | 2,930.05 | 2,943.45 | 2,943.45 | -31.4 (-1.06%) | 14,992 |
28 Jun 2021 | INR | 3,018.8 | 3,019 | 2,956.05 | 2,974.85 | 2,974.85 | -8.7 (-0.29%) | 18,024 |
25 Jun 2021 | INR | 2,945 | 2,998 | 2,933.75 | 2,983.55 | 2,983.55 | +51.25 (+1.75%) | 6,488 |
24 Jun 2021 | INR | 2,960.75 | 2,961.5 | 2,920 | 2,932.3 | 2,932.3 | -11.15 (-0.38%) | 6,731 |
23 Jun 2021 | INR | 2,965 | 2,985 | 2,937 | 2,943.45 | 2,943.45 | -18 (-0.61%) | 13,602 |
22 Jun 2021 | INR | 3,000 | 3,004.5 | 2,950.55 | 2,961.45 | 2,961.45 | -5.55 (-0.19%) | 15,294 |
21 Jun 2021 | INR | 2,935 | 2,981 | 2,909.25 | 2,967 | 2,967 | +24.3 (+0.83%) | 9,213 |
18 Jun 2021 | INR | 3,011 | 3,024 | 2,921.55 | 2,942.7 | 2,942.7 | -68.7 (-2.28%) | 10,211 |
17 Jun 2021 | INR | 3,020 | 3,032.9 | 2,982.65 | 3,011.4 | 3,011.4 | -45.3 (-1.48%) | 16,147 |
16 Jun 2021 | INR | 3,070.05 | 3,077.3 | 3,045.9 | 3,056.7 | 3,056.7 | -26.4 (-0.86%) | 8,214 |
15 Jun 2021 | INR | 3,080.15 | 3,119.35 | 3,072.25 | 3,083.1 | 3,083.1 | +1.5 (+0.05%) | 6,442 |
14 Jun 2021 | INR | 3,091.75 | 3,093.15 | 3,018.25 | 3,081.6 | 3,081.6 | -8.75 (-0.28%) | 16,507 |
11 Jun 2021 | INR | 3,077.2 | 3,105 | 3,043 | 3,090.35 | 3,090.35 | +13.15 (+0.43%) | 10,873 |
10 Jun 2021 | INR | 3,013.5 | 3,112.7 | 3,013.5 | 3,077.2 | 3,077.2 | +47.15 (+1.56%) | 24,198 |
9 Jun 2021 | INR | 3,079.1 | 3,083.3 | 3,010.25 | 3,030.05 | 3,030.05 | -36.85 (-1.20%) | 15,549 |
8 Jun 2021 | INR | 3,032 | 3,135 | 3,032 | 3,066.9 | 3,066.9 | +35.15 (+1.16%) | 25,787 |
7 Jun 2021 | INR | 3,055 | 3,090 | 3,005.7 | 3,031.75 | 3,031.75 | -35.45 (-1.16%) | 10,914 |
4 Jun 2021 | INR | 3,065 | 3,100 | 3,058.95 | 3,067.2 | 3,067.2 | +16 (+0.52%) | 32,884 |
3 Jun 2021 | INR | 3,022.3 | 3,078 | 3,015.15 | 3,051.2 | 3,051.2 | +35.5 (+1.18%) | 24,047 |
2 Jun 2021 | INR | 2,963 | 3,023 | 2,962.95 | 3,015.7 | 3,015.7 | +52.45 (+1.77%) | 20,349 |
1 Jun 2021 | INR | 2,991 | 3,012.15 | 2,954 | 2,963.25 | 2,963.25 | -17.55 (-0.59%) | 10,865 |
31 May 2021 | INR | 2,980 | 3,012 | 2,898 | 2,980.8 | 2,980.8 | +9.75 (+0.33%) | 43,290 |
28 May 2021 | INR | 2,860 | 2,981 | 2,860 | 2,971.05 | 2,971.05 | +131.2 (+4.62%) | 69,603 |
27 May 2021 | INR | 2,815 | 2,860 | 2,802.15 | 2,839.85 | 2,839.85 | +18 (+0.64%) | 18,704 |
26 May 2021 | INR | 2,830 | 2,836.65 | 2,814.05 | 2,821.85 | 2,821.85 | -2.25 (-0.08%) | 4,418 |
25 May 2021 | INR | 2,849 | 2,850 | 2,812.9 | 2,824.1 | 2,824.1 | +3.4 (+0.12%) | 6,944 |