Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,954.9 | 1,978.9 | 1,902.85 | 1,966.5 | 1,966.5 | +30.8 (+1.59%) | 139,901 |
2 Jul 2021 | INR | 1,893.1 | 1,948.7 | 1,887.9 | 1,935.7 | 1,935.7 | +43.2 (+2.28%) | 20,747 |
1 Jul 2021 | INR | 1,896.9 | 1,920 | 1,878.95 | 1,892.5 | 1,892.5 | -0.7 (-0.04%) | 53,521 |
30 Jun 2021 | INR | 1,883.8 | 1,944.5 | 1,862.55 | 1,893.2 | 1,893.2 | +20.85 (+1.11%) | 39,322 |
29 Jun 2021 | INR | 1,873.15 | 1,887.1 | 1,855.35 | 1,872.35 | 1,872.35 | +5.1 (+0.27%) | 28,868 |
28 Jun 2021 | INR | 1,859.05 | 1,900.95 | 1,847.1 | 1,867.25 | 1,867.25 | +37.3 (+2.04%) | 3,579 |
25 Jun 2021 | INR | 1,812.2 | 1,872.4 | 1,812.2 | 1,829.95 | 1,829.95 | +29.45 (+1.64%) | 3,495 |
24 Jun 2021 | INR | 1,820.25 | 1,821.8 | 1,771 | 1,800.5 | 1,800.5 | -25.7 (-1.41%) | 3,369 |
23 Jun 2021 | INR | 1,837.2 | 1,890 | 1,792 | 1,826.2 | 1,826.2 | -22.7 (-1.23%) | 3,932 |
22 Jun 2021 | INR | 1,829.85 | 1,850.95 | 1,820 | 1,848.9 | 1,848.9 | +33.1 (+1.82%) | 5,234 |
21 Jun 2021 | INR | 1,765 | 1,818.9 | 1,759.8 | 1,815.8 | 1,815.8 | +31.35 (+1.76%) | 9,907 |
18 Jun 2021 | INR | 1,821.8 | 1,836.9 | 1,726.4 | 1,784.45 | 1,784.45 | -21.75 (-1.20%) | 8,793 |
17 Jun 2021 | INR | 1,824.65 | 1,846 | 1,801 | 1,806.2 | 1,806.2 | -29.5 (-1.61%) | 7,395 |
16 Jun 2021 | INR | 1,875.2 | 1,899.6 | 1,823 | 1,835.7 | 1,835.7 | -23.3 (-1.25%) | 7,143 |
15 Jun 2021 | INR | 1,805.65 | 1,881.6 | 1,793 | 1,859 | 1,859 | +57.65 (+3.20%) | 20,053 |
14 Jun 2021 | INR | 1,763 | 1,818 | 1,763 | 1,801.35 | 1,801.35 | +17.4 (+0.98%) | 6,106 |
11 Jun 2021 | INR | 1,799.65 | 1,813.95 | 1,774.45 | 1,783.95 | 1,783.95 | -0.7 (-0.04%) | 3,299 |
10 Jun 2021 | INR | 1,769.15 | 1,798.65 | 1,753.95 | 1,784.65 | 1,784.65 | +28.4 (+1.62%) | 5,426 |
9 Jun 2021 | INR | 1,788.95 | 1,808 | 1,752 | 1,756.25 | 1,756.25 | -38.35 (-2.14%) | 5,379 |
8 Jun 2021 | INR | 1,780.5 | 1,807.9 | 1,778.45 | 1,794.6 | 1,794.6 | +27.55 (+1.56%) | 2,324 |
7 Jun 2021 | INR | 1,815 | 1,815 | 1,747.95 | 1,767.05 | 1,767.05 | -24.35 (-1.36%) | 8,087 |
4 Jun 2021 | INR | 1,797.65 | 1,813 | 1,776.55 | 1,791.4 | 1,791.4 | +2.15 (+0.12%) | 2,703 |
3 Jun 2021 | INR | 1,793 | 1,826.6 | 1,780.8 | 1,789.25 | 1,789.25 | +4.45 (+0.25%) | 3,082 |
2 Jun 2021 | INR | 1,800 | 1,800 | 1,778.05 | 1,784.8 | 1,784.8 | -26.25 (-1.45%) | 2,631 |
1 Jun 2021 | INR | 1,773.55 | 1,825.1 | 1,766.95 | 1,811.05 | 1,811.05 | +48.7 (+2.76%) | 2,766 |
31 May 2021 | INR | 1,789.1 | 1,800 | 1,750.95 | 1,762.35 | 1,762.35 | -12.35 (-0.70%) | 5,175 |
28 May 2021 | INR | 1,824.1 | 1,826.2 | 1,769 | 1,774.7 | 1,774.7 | -47.2 (-2.59%) | 7,064 |
27 May 2021 | INR | 1,840.65 | 1,850 | 1,789.3 | 1,821.9 | 1,821.9 | -22.45 (-1.22%) | 3,350 |
26 May 2021 | INR | 1,864.85 | 1,879 | 1,826.15 | 1,844.35 | 1,844.35 | -8.8 (-0.47%) | 2,996 |
25 May 2021 | INR | 1,880 | 1,910 | 1,846 | 1,853.15 | 1,853.15 | -25.3 (-1.35%) | 4,459 |