Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 4,417 | 4,453.9 | 4,412.85 | 4,435.7 | 4,435.7 | +27.45 (+0.62%) | 321,220 |
30 Jun 2021 | INR | 4,369 | 4,432 | 4,355.05 | 4,408.25 | 4,408.25 | +52.1 (+1.20%) | 636,020 |
29 Jun 2021 | INR | 4,316.6 | 4,369.5 | 4,300 | 4,356.15 | 4,356.15 | +41.75 (+0.97%) | 374,330 |
28 Jun 2021 | INR | 4,251 | 4,349 | 4,251 | 4,314.4 | 4,314.4 | +65.65 (+1.55%) | 475,080 |
25 Jun 2021 | INR | 4,254.65 | 4,289 | 4,240.25 | 4,248.75 | 4,248.75 | -1.6 (-0.04%) | 215,940 |
24 Jun 2021 | INR | 4,235 | 4,259.7 | 4,195.05 | 4,250.35 | 4,250.35 | +25.75 (+0.61%) | 389,300 |
23 Jun 2021 | INR | 4,300 | 4,310.2 | 4,221.25 | 4,224.6 | 4,224.6 | -64.15 (-1.50%) | 268,300 |
22 Jun 2021 | INR | 4,234.8 | 4,297.75 | 4,218.95 | 4,288.75 | 4,288.75 | +59.65 (+1.41%) | 377,840 |
21 Jun 2021 | INR | 4,190 | 4,238.85 | 4,162 | 4,229.1 | 4,229.1 | +31.8 (+0.76%) | 294,120 |
18 Jun 2021 | INR | 4,302.5 | 4,363.95 | 4,146.5 | 4,197.3 | 4,197.3 | -105.05 (-2.44%) | 1,590,000 |
17 Jun 2021 | INR | 4,300.7 | 4,324.45 | 4,271 | 4,302.35 | 4,302.35 | +1.65 (+0.04%) | 205,570 |
16 Jun 2021 | INR | 4,319.6 | 4,330.25 | 4,282.85 | 4,300.7 | 4,300.7 | -12.35 (-0.29%) | 358,040 |
15 Jun 2021 | INR | 4,398 | 4,415.35 | 4,296.2 | 4,313.05 | 4,313.05 | -75 (-1.71%) | 798,680 |
14 Jun 2021 | INR | 4,334.65 | 4,410 | 4,311 | 4,388.05 | 4,388.05 | +53.55 (+1.24%) | 540,270 |
11 Jun 2021 | INR | 4,372 | 4,397 | 4,325 | 4,334.5 | 4,334.5 | -38.05 (-0.87%) | 574,410 |
10 Jun 2021 | INR | 4,275 | 4,425 | 4,275 | 4,372.55 | 4,372.55 | +105.1 (+2.46%) | 1,280,000 |
9 Jun 2021 | INR | 4,250 | 4,315 | 4,230.2 | 4,267.45 | 4,267.45 | +26.25 (+0.62%) | 480,790 |
8 Jun 2021 | INR | 4,229.95 | 4,259.1 | 4,201.8 | 4,241.2 | 4,241.2 | +11.25 (+0.27%) | 366,020 |
7 Jun 2021 | INR | 4,264.15 | 4,299 | 4,220 | 4,229.95 | 4,229.95 | -31.65 (-0.74%) | 429,300 |
4 Jun 2021 | INR | 4,233.6 | 4,277.9 | 4,217.55 | 4,261.6 | 4,261.6 | +29.4 (+0.69%) | 389,670 |
3 Jun 2021 | INR | 4,231 | 4,244 | 4,208 | 4,232.2 | 4,232.2 | +17.95 (+0.43%) | 382,920 |
2 Jun 2021 | INR | 4,215.9 | 4,255.5 | 4,201 | 4,214.25 | 4,214.25 | -5.85 (-0.14%) | 603,350 |
1 Jun 2021 | INR | 4,205 | 4,227.1 | 4,155.05 | 4,220.1 | 4,220.1 | +26.1 (+0.62%) | 652,660 |
31 May 2021 | INR | 4,190 | 4,284.2 | 4,110 | 4,194 | 4,194 | +73.75 (+1.79%) | 3,090,000 |
28 May 2021 | INR | 4,092 | 4,147.65 | 4,078.55 | 4,120.25 | 4,120.25 | +41.05 (+1.01%) | 483,600 |
27 May 2021 | INR | 4,100 | 4,126 | 4,057.25 | 4,079.2 | 4,079.2 | -19.4 (-0.47%) | 781,730 |
26 May 2021 | INR | 4,108.75 | 4,120 | 4,055 | 4,098.6 | 4,098.6 | +0.75 (+0.02%) | 344,730 |
25 May 2021 | INR | 4,117.2 | 4,137.5 | 4,085.05 | 4,097.85 | 4,097.85 | +0.65 (+0.02%) | 235,870 |
24 May 2021 | INR | 4,092.15 | 4,165 | 4,072.35 | 4,097.2 | 4,097.2 | +17.3 (+0.42%) | 591,560 |
21 May 2021 | INR | 4,041.8 | 4,110 | 4,041.8 | 4,079.9 | 4,079.9 | +39.1 (+0.97%) | 426,800 |