Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 283.15 | 283.15 | 281.45 | 281.98 | 281.98 | -0.3 (-0.11%) | 6,000 |
2 Jul 2021 | INR | 283.15 | 283.3 | 281.55 | 282.28 | 282.28 | -0.01 (0.0%) | 8,200 |
1 Jul 2021 | INR | 285 | 285 | 281.7 | 282.29 | 282.29 | -0.71 (-0.25%) | 26,000 |
30 Jun 2021 | INR | 287.7 | 287.7 | 280.54 | 283 | 283 | +0.92 (+0.33%) | 15,800 |
29 Jun 2021 | INR | 284.68 | 285.5 | 281.28 | 282.08 | 282.08 | -2.33 (-0.82%) | 15,000 |
28 Jun 2021 | INR | 287 | 289.17 | 284 | 284.41 | 284.41 | -2.12 (-0.74%) | 8,800 |
25 Jun 2021 | INR | 288.64 | 288.64 | 286.25 | 286.53 | 286.53 | -0.75 (-0.26%) | 5,000 |
24 Jun 2021 | INR | 288.2 | 288.67 | 286.6 | 287.28 | 287.28 | -0.27 (-0.09%) | 2,800 |
23 Jun 2021 | INR | 290 | 291.05 | 287.2 | 287.55 | 287.55 | -0.7 (-0.24%) | 7,400 |
22 Jun 2021 | INR | 293.4 | 293.4 | 288 | 288.25 | 288.25 | +2.1 (+0.73%) | 8,000 |
21 Jun 2021 | INR | 283.85 | 288.89 | 283 | 286.15 | 286.15 | +1.51 (+0.53%) | 5,600 |
18 Jun 2021 | INR | 291.37 | 291.98 | 283.84 | 284.64 | 284.64 | -5.36 (-1.85%) | 31,800 |
17 Jun 2021 | INR | 288.2 | 293.59 | 288 | 290 | 290 | +0.8 (+0.28%) | 6,800 |
16 Jun 2021 | INR | 293.95 | 299.69 | 289.2 | 289.2 | 289.2 | -2.8 (-0.96%) | 11,800 |
15 Jun 2021 | INR | 292 | 301.4 | 292 | 292 | 292 | -0.08 (-0.03%) | 13,400 |
14 Jun 2021 | INR | 295 | 295.3 | 290.11 | 292.08 | 292.08 | -3.14 (-1.06%) | 13,200 |
11 Jun 2021 | INR | 294.13 | 296.8 | 294.13 | 295.22 | 295.22 | +1 (+0.34%) | 16,200 |
10 Jun 2021 | INR | 287.95 | 294.92 | 287.95 | 294.22 | 294.22 | +6.88 (+2.39%) | 16,000 |
9 Jun 2021 | INR | 282.7 | 287.8 | 281.85 | 287.34 | 287.34 | +5.42 (+1.92%) | 26,000 |
8 Jun 2021 | INR | 280.05 | 289.9 | 280.05 | 281.92 | 281.92 | -0.82 (-0.29%) | 24,600 |
7 Jun 2021 | INR | 279 | 283 | 276.73 | 282.74 | 282.74 | +5.29 (+1.91%) | 27,600 |
4 Jun 2021 | INR | 284.75 | 284.75 | 276.75 | 277.45 | 277.45 | -4.35 (-1.54%) | 30,800 |
3 Jun 2021 | INR | 280.71 | 284 | 278.38 | 281.8 | 281.8 | +1.34 (+0.48%) | 13,800 |
2 Jun 2021 | INR | 277.99 | 283.9 | 277.99 | 280.46 | 280.46 | +3.3 (+1.19%) | 24,000 |
1 Jun 2021 | INR | 276.9 | 278 | 276.65 | 277.16 | 277.16 | +1.36 (+0.49%) | 52,400 |
31 May 2021 | INR | 278 | 278 | 275.16 | 275.8 | 275.8 | -2.11 (-0.76%) | 28,000 |
28 May 2021 | INR | 281.95 | 281.95 | 275.5 | 277.91 | 277.91 | -2.23 (-0.80%) | 43,400 |
27 May 2021 | INR | 281.15 | 284.8 | 279 | 280.14 | 280.14 | +0.33 (+0.12%) | 14,800 |
26 May 2021 | INR | 280.14 | 281 | 279.1 | 279.81 | 279.81 | -1.93 (-0.69%) | 15,200 |
25 May 2021 | INR | 284.8 | 284.8 | 279.8 | 281.74 | 281.74 | -0.86 (-0.30%) | 57,200 |