Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 2,860.15 | 2,982.6 | 2,860 | 2,959.35 | 2,959.35 | +78.15 (+2.71%) | 9,196 |
2 Jul 2021 | INR | 2,848 | 2,889 | 2,826.35 | 2,881.2 | 2,881.2 | +47.1 (+1.66%) | 10,824 |
1 Jul 2021 | INR | 2,840.05 | 2,871.45 | 2,817.8 | 2,834.1 | 2,834.1 | -3.1 (-0.11%) | 3,247 |
30 Jun 2021 | INR | 2,830 | 2,860.25 | 2,808.3 | 2,837.2 | 2,837.2 | +43.85 (+1.57%) | 6,409 |
29 Jun 2021 | INR | 2,844.9 | 2,870.95 | 2,766.05 | 2,793.35 | 2,793.35 | -34.25 (-1.21%) | 7,484 |
28 Jun 2021 | INR | 2,958.2 | 2,958.2 | 2,817 | 2,827.6 | 2,827.6 | -130.6 (-4.41%) | 13,684 |
25 Jun 2021 | INR | 2,852.7 | 3,004.75 | 2,844 | 2,958.2 | 2,958.2 | +115.1 (+4.05%) | 27,925 |
24 Jun 2021 | INR | 2,820.05 | 2,865.8 | 2,791.3 | 2,843.1 | 2,843.1 | +40.7 (+1.45%) | 4,870 |
23 Jun 2021 | INR | 2,792.15 | 2,844.55 | 2,767.4 | 2,802.4 | 2,802.4 | +34.55 (+1.25%) | 5,457 |
22 Jun 2021 | INR | 2,735 | 2,790 | 2,696 | 2,767.85 | 2,767.85 | +46.05 (+1.69%) | 5,899 |
21 Jun 2021 | INR | 2,705 | 2,738 | 2,705 | 2,721.8 | 2,721.8 | -40.8 (-1.48%) | 3,756 |
18 Jun 2021 | INR | 2,798 | 2,798 | 2,676.05 | 2,762.6 | 2,762.6 | +19.2 (+0.70%) | 5,207 |
17 Jun 2021 | INR | 2,800 | 2,801.35 | 2,720.4 | 2,743.4 | 2,743.4 | -41.8 (-1.50%) | 5,571 |
16 Jun 2021 | INR | 2,913.85 | 2,927.85 | 2,775 | 2,785.2 | 2,785.2 | -103.8 (-3.59%) | 9,626 |
15 Jun 2021 | INR | 3,001 | 3,038.8 | 2,879.8 | 2,889 | 2,889 | -101.8 (-3.40%) | 119,544 |
14 Jun 2021 | INR | 2,975 | 3,095 | 2,918.4 | 2,990.8 | 2,990.8 | +16.25 (+0.55%) | 12,772 |
11 Jun 2021 | INR | 3,020 | 3,039 | 2,930.05 | 2,974.55 | 2,974.55 | +3.25 (+0.11%) | 9,470 |
10 Jun 2021 | INR | 2,820 | 3,060 | 2,820 | 2,971.3 | 2,971.3 | +156.15 (+5.55%) | 21,438 |
9 Jun 2021 | INR | 2,871 | 2,925 | 2,768.9 | 2,815.15 | 2,815.15 | -81.7 (-2.82%) | 20,920 |
8 Jun 2021 | INR | 2,840 | 2,958.7 | 2,747.55 | 2,896.85 | 2,896.85 | +51.7 (+1.82%) | 28,631 |
7 Jun 2021 | INR | 2,539 | 2,996.95 | 2,539 | 2,845.15 | 2,845.15 | +319.6 (+12.65%) | 32,490 |
4 Jun 2021 | INR | 2,498 | 2,708.9 | 2,478.85 | 2,525.55 | 2,525.55 | +72.7 (+2.96%) | 44,735 |
3 Jun 2021 | INR | 2,466 | 2,508.8 | 2,432 | 2,452.85 | 2,452.85 | -14.3 (-0.58%) | 3,880 |
2 Jun 2021 | INR | 2,530 | 2,535.95 | 2,452 | 2,467.15 | 2,467.15 | -31.6 (-1.26%) | 4,719 |
1 Jun 2021 | INR | 2,590 | 2,614.3 | 2,481.7 | 2,498.75 | 2,498.75 | -84.2 (-3.26%) | 12,659 |
31 May 2021 | INR | 2,524 | 2,675.9 | 2,475.45 | 2,582.95 | 2,582.95 | +68.95 (+2.74%) | 36,226 |
28 May 2021 | INR | 2,328 | 2,612.6 | 2,316 | 2,514 | 2,514 | +215.8 (+9.39%) | 85,783 |
27 May 2021 | INR | 2,340 | 2,368.25 | 2,290.65 | 2,298.2 | 2,298.2 | -36.05 (-1.54%) | 7,497 |
26 May 2021 | INR | 2,320 | 2,358.95 | 2,320 | 2,334.25 | 2,334.25 | +2.3 (+0.10%) | 2,756 |
25 May 2021 | INR | 2,325 | 2,386.6 | 2,313.75 | 2,331.95 | 2,331.95 | -5.45 (-0.23%) | 20,554 |