Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 763.21 | 766.92 | 744.71 | 746.54 | 746.54 | -14.27 (-1.88%) | 773,640 |
30 Jun 2021 | INR | 759.19 | 762.86 | 754.92 | 760.81 | 760.81 | +6.81 (+0.90%) | 588,700 |
29 Jun 2021 | INR | 760.98 | 767.13 | 747.8 | 754 | 754 | -3.53 (-0.47%) | 588,830 |
28 Jun 2021 | INR | 756.66 | 763.16 | 750.55 | 757.53 | 757.53 | +7.81 (+1.04%) | 641,550 |
25 Jun 2021 | INR | 763.64 | 763.64 | 737.51 | 749.72 | 749.72 | -10.21 (-1.34%) | 1,390,000 |
24 Jun 2021 | INR | 754.39 | 764.47 | 746.49 | 759.93 | 759.93 | +5.54 (+0.73%) | 1,040,000 |
23 Jun 2021 | INR | 771.5 | 773.77 | 751.95 | 754.39 | 754.39 | -11.09 (-1.45%) | 841,150 |
22 Jun 2021 | INR | 794.19 | 794.19 | 761.94 | 765.48 | 765.48 | -7.72 (-1.00%) | 1,850,000 |
22 Jun 2021 |
|
|||||||
21 Jun 2021 | INR | 1,543.86 | 1,581.96 | 1,527.28 | 1,546.4 | 773.2 | +1.36 (+0.09%) | 1,910,000 |
18 Jun 2021 | INR | 1,591.96 | 1,597.1 | 1,529.12 | 1,545.04 | 772.52 | -36.18 (-2.29%) | 1,620,000 |
17 Jun 2021 | INR | 1,595.36 | 1,605.74 | 1,561.02 | 1,581.22 | 790.61 | -14.06 (-0.88%) | 959,330 |
16 Jun 2021 | INR | 1,597.2 | 1,610.2 | 1,587.46 | 1,595.28 | 797.64 | +1.14 (+0.07%) | 583,420 |
15 Jun 2021 | INR | 1,618.92 | 1,625.04 | 1,590.6 | 1,594.14 | 797.07 | -13.44 (-0.84%) | 1,010,000 |
14 Jun 2021 | INR | 1,597.1 | 1,618.7 | 1,560.44 | 1,607.58 | 803.79 | +23.08 (+1.46%) | 1,820,000 |
11 Jun 2021 | INR | 1,603.18 | 1,626.48 | 1,579.66 | 1,584.5 | 792.25 | -10.68 (-0.67%) | 1,540,000 |
10 Jun 2021 | INR | 1,605.78 | 1,605.78 | 1,575.94 | 1,595.18 | 797.59 | +12.52 (+0.79%) | 1,500,000 |
9 Jun 2021 | INR | 1,554.34 | 1,614.56 | 1,546.66 | 1,582.66 | 791.33 | +36.48 (+2.36%) | 4,680,000 |
8 Jun 2021 | INR | 1,498.22 | 1,562.2 | 1,485.56 | 1,546.18 | 773.09 | +53.2 (+3.56%) | 3,150,000 |
7 Jun 2021 | INR | 1,492.38 | 1,499.36 | 1,479.28 | 1,492.98 | 746.49 | +17.4 (+1.18%) | 1,590,000 |
4 Jun 2021 | INR | 1,464.44 | 1,501.1 | 1,464.44 | 1,475.58 | 737.79 | +14.7 (+1.01%) | 1,810,000 |
3 Jun 2021 | INR | 1,468.6 | 1,469.78 | 1,453.2 | 1,460.88 | 730.44 | +3.76 (+0.26%) | 730,710 |
2 Jun 2021 | INR | 1,496.7 | 1,505.9 | 1,448.74 | 1,457.12 | 728.56 | -35.96 (-2.41%) | 1,920,000 |
1 Jun 2021 | INR | 1,468.6 | 1,522.62 | 1,462.74 | 1,493.08 | 746.54 | +29.16 (+1.99%) | 3,010,000 |
31 May 2021 | INR | 1,448.74 | 1,467.06 | 1,446.86 | 1,463.92 | 731.96 | +14.44 (+1.00%) | 548,560 |
28 May 2021 | INR | 1,455.42 | 1,473.96 | 1,444.86 | 1,449.48 | 724.74 | +1.7 (+0.12%) | 928,170 |
27 May 2021 | INR | 1,459.22 | 1,466.2 | 1,441.18 | 1,447.78 | 723.89 | -4.66 (-0.32%) | 1,050,000 |
26 May 2021 | INR | 1,457.46 | 1,465.72 | 1,444.38 | 1,452.44 | 726.22 | +9.16 (+0.63%) | 894,820 |
25 May 2021 | INR | 1,470.3 | 1,491.06 | 1,440.02 | 1,443.28 | 721.64 | -17.94 (-1.23%) | 1,520,000 |
24 May 2021 | INR | 1,468.82 | 1,477.1 | 1,443.06 | 1,461.22 | 730.61 | +8.42 (+0.58%) | 1,280,000 |
21 May 2021 | INR | 1,496.7 | 1,502.84 | 1,448.78 | 1,452.8 | 726.4 | -32.24 (-2.17%) | 1,510,000 |