Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,475 | 1,739 | 1,475 | 1,710.8 | 1,710.8 | +234.9 (+15.92%) | 34,650 |
2 Jul 2021 | INR | 1,450 | 1,496.9 | 1,422 | 1,475.9 | 1,475.9 | +42.35 (+2.95%) | 9,000 |
1 Jul 2021 | INR | 1,425.55 | 1,449 | 1,406 | 1,433.55 | 1,433.55 | +8 (+0.56%) | 11,700 |
30 Jun 2021 | INR | 1,397 | 1,449 | 1,325.55 | 1,425.55 | 1,425.55 | +50.65 (+3.68%) | 29,700 |
29 Jun 2021 | INR | 1,325 | 1,388.95 | 1,325 | 1,374.9 | 1,374.9 | +50.4 (+3.81%) | 8,400 |
28 Jun 2021 | INR | 1,284 | 1,325 | 1,273 | 1,324.5 | 1,324.5 | +51.15 (+4.02%) | 12,750 |
25 Jun 2021 | INR | 1,278 | 1,287 | 1,270 | 1,273.35 | 1,273.35 | +5 (+0.39%) | 3,900 |
24 Jun 2021 | INR | 1,239 | 1,278.95 | 1,239 | 1,268.35 | 1,268.35 | +43.35 (+3.54%) | 14,250 |
23 Jun 2021 | INR | 1,175 | 1,239 | 1,175 | 1,225 | 1,225 | +23.8 (+1.98%) | 13,950 |
22 Jun 2021 | INR | 1,189 | 1,229 | 1,173 | 1,201.2 | 1,201.2 | +16.65 (+1.41%) | 23,700 |
21 Jun 2021 | INR | 1,129 | 1,189 | 1,101 | 1,184.55 | 1,184.55 | +51.15 (+4.51%) | 5,700 |
18 Jun 2021 | INR | 1,140.2 | 1,147 | 1,099.9 | 1,133.4 | 1,133.4 | -22.1 (-1.91%) | 12,000 |
17 Jun 2021 | INR | 1,184 | 1,184 | 1,120.2 | 1,155.5 | 1,155.5 | +9 (+0.78%) | 5,250 |
16 Jun 2021 | INR | 1,174 | 1,175 | 1,127 | 1,146.5 | 1,146.5 | -22.95 (-1.96%) | 6,300 |
15 Jun 2021 | INR | 1,050.05 | 1,225 | 1,050.05 | 1,169.45 | 1,169.45 | +87.6 (+8.10%) | 34,650 |
14 Jun 2021 | INR | 1,000.05 | 1,090 | 990.05 | 1,081.85 | 1,081.85 | +61.2 (+6.00%) | 14,100 |
11 Jun 2021 | INR | 1,056 | 1,056 | 1,010 | 1,020.65 | 1,020.65 | -29.35 (-2.80%) | 3,150 |
10 Jun 2021 | INR | 1,035 | 1,073.2 | 1,025 | 1,050 | 1,050 | +15 (+1.45%) | 7,800 |
9 Jun 2021 | INR | 1,029.9 | 1,060 | 968 | 1,035 | 1,035 | +12.15 (+1.19%) | 13,200 |
8 Jun 2021 | INR | 1,130 | 1,139 | 982.65 | 1,022.85 | 1,022.85 | -122.15 (-10.67%) | 21,600 |
7 Jun 2021 | INR | 1,161 | 1,175 | 1,130 | 1,145 | 1,145 | -20 (-1.72%) | 5,250 |
4 Jun 2021 | INR | 1,147.4 | 1,165 | 1,140 | 1,165 | 1,165 | +31.6 (+2.79%) | 4,800 |
3 Jun 2021 | INR | 1,143 | 1,147.4 | 1,131 | 1,133.4 | 1,133.4 | +4 (+0.35%) | 3,750 |
2 Jun 2021 | INR | 1,111 | 1,150 | 1,107 | 1,129.4 | 1,129.4 | +10.9 (+0.97%) | 5,250 |
1 Jun 2021 | INR | 1,111 | 1,140 | 1,111 | 1,118.5 | 1,118.5 | +10.85 (+0.98%) | 3,300 |
31 May 2021 | INR | 1,100 | 1,110 | 1,100 | 1,107.65 | 1,107.65 | +7.55 (+0.69%) | 3,450 |
28 May 2021 | INR | 1,139.95 | 1,140 | 1,100.1 | 1,100.1 | 1,100.1 | -8.25 (-0.74%) | 2,700 |
27 May 2021 | INR | 1,098 | 1,130 | 1,098 | 1,108.35 | 1,108.35 | -11.7 (-1.04%) | 4,350 |
26 May 2021 | INR | 1,150 | 1,150 | 1,120 | 1,120.05 | 1,120.05 | -23.95 (-2.09%) | 1,650 |
25 May 2021 | INR | 1,149 | 1,160 | 1,127 | 1,144 | 1,144 | +24 (+2.14%) | 2,850 |