Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,636.3 | 1,670 | 1,618.35 | 1,632.05 | 1,632.05 | +35.45 (+2.22%) | 3,754 |
2 Jul 2021 | INR | 1,598 | 1,617 | 1,572.65 | 1,596.6 | 1,596.6 | -1.4 (-0.09%) | 3,199 |
1 Jul 2021 | INR | 1,600 | 1,619.95 | 1,589.55 | 1,598 | 1,598 | +10.6 (+0.67%) | 3,342 |
30 Jun 2021 | INR | 1,575.05 | 1,634.4 | 1,545 | 1,587.4 | 1,587.4 | -0.2 (-0.01%) | 6,207 |
29 Jun 2021 | INR | 1,629 | 1,710.95 | 1,560 | 1,587.6 | 1,587.6 | -41.9 (-2.57%) | 6,996 |
28 Jun 2021 | INR | 1,774.95 | 1,793.9 | 1,623.45 | 1,629.5 | 1,629.5 | -79.35 (-4.64%) | 12,102 |
25 Jun 2021 | INR | 1,694.4 | 1,708.85 | 1,675.1 | 1,708.85 | 1,708.85 | +81.35 (+5.00%) | 3,754 |
24 Jun 2021 | INR | 1,601.05 | 1,627.5 | 1,554.1 | 1,627.5 | 1,627.5 | +77.5 (+5%) | 5,991 |
23 Jun 2021 | INR | 1,564 | 1,570 | 1,519.95 | 1,550 | 1,550 | +25.15 (+1.65%) | 207,178 |
22 Jun 2021 | INR | 1,595 | 1,595 | 1,520 | 1,524.85 | 1,524.85 | -33.45 (-2.15%) | 3,245 |
21 Jun 2021 | INR | 1,475.9 | 1,615.8 | 1,475.9 | 1,558.3 | 1,558.3 | +6.7 (+0.43%) | 14,263 |
18 Jun 2021 | INR | 1,476.05 | 1,551.6 | 1,443.05 | 1,551.6 | 1,551.6 | +73.85 (+5.00%) | 14,352 |
17 Jun 2021 | INR | 1,470 | 1,509.95 | 1,469.3 | 1,477.75 | 1,477.75 | -68.85 (-4.45%) | 15,682 |
16 Jun 2021 | INR | 1,562 | 1,576.65 | 1,528.95 | 1,546.6 | 1,546.6 | -2.4 (-0.15%) | 2,606 |
15 Jun 2021 | INR | 1,630 | 1,630 | 1,526.45 | 1,549 | 1,549 | -38.95 (-2.45%) | 5,265 |
14 Jun 2021 | INR | 1,560 | 1,587.95 | 1,500 | 1,587.95 | 1,587.95 | +75.6 (+5.00%) | 4,807 |
11 Jun 2021 | INR | 1,531.2 | 1,542 | 1,507.05 | 1,512.35 | 1,512.35 | +1.35 (+0.09%) | 1,232 |
10 Jun 2021 | INR | 1,474.7 | 1,530 | 1,474.7 | 1,511 | 1,511 | +11.2 (+0.75%) | 1,815 |
9 Jun 2021 | INR | 1,525 | 1,529.75 | 1,474.2 | 1,499.8 | 1,499.8 | -2.7 (-0.18%) | 966 |
8 Jun 2021 | INR | 1,515 | 1,529 | 1,477 | 1,502.5 | 1,502.5 | -8.2 (-0.54%) | 1,455 |
7 Jun 2021 | INR | 1,545 | 1,545 | 1,501.05 | 1,510.7 | 1,510.7 | -16.05 (-1.05%) | 1,329 |
4 Jun 2021 | INR | 1,529.65 | 1,567.45 | 1,515 | 1,526.75 | 1,526.75 | +4.65 (+0.31%) | 2,211 |
3 Jun 2021 | INR | 1,526 | 1,550.8 | 1,511.75 | 1,522.1 | 1,522.1 | +9.95 (+0.66%) | 3,510 |
2 Jun 2021 | INR | 1,528.15 | 1,580 | 1,491.95 | 1,512.15 | 1,512.15 | -15.95 (-1.04%) | 3,513 |
1 Jun 2021 | INR | 1,580 | 1,580 | 1,513.9 | 1,528.1 | 1,528.1 | -27.75 (-1.78%) | 2,954 |
31 May 2021 | INR | 1,535 | 1,555.85 | 1,460.1 | 1,555.85 | 1,555.85 | +74.05 (+5.00%) | 7,638 |
28 May 2021 | INR | 1,531.05 | 1,549 | 1,476 | 1,481.8 | 1,481.8 | -49 (-3.20%) | 5,214 |
27 May 2021 | INR | 1,556.65 | 1,570 | 1,503.5 | 1,530.8 | 1,530.8 | -25.85 (-1.66%) | 3,175 |
26 May 2021 | INR | 1,599.5 | 1,600 | 1,545 | 1,556.65 | 1,556.65 | -8.6 (-0.55%) | 1,837 |
25 May 2021 | INR | 1,637.9 | 1,637.9 | 1,542.1 | 1,565.25 | 1,565.25 | -53.3 (-3.29%) | 7,566 |