Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 2,922.95 | 2,922.95 | 2,881.25 | 2,888.85 | 2,888.85 | -5.65 (-0.20%) | 18,608 |
30 Jun 2021 | INR | 2,899.9 | 2,938 | 2,853.05 | 2,894.5 | 2,894.5 | +22.75 (+0.79%) | 61,059 |
29 Jun 2021 | INR | 2,900 | 2,924 | 2,851 | 2,871.75 | 2,871.75 | -11.15 (-0.39%) | 22,587 |
28 Jun 2021 | INR | 2,909 | 2,927.85 | 2,869.95 | 2,882.9 | 2,882.9 | -16.8 (-0.58%) | 25,918 |
25 Jun 2021 | INR | 2,917.8 | 2,917.8 | 2,848.15 | 2,899.7 | 2,899.7 | +7.35 (+0.25%) | 48,215 |
24 Jun 2021 | INR | 2,950 | 2,950 | 2,885 | 2,892.35 | 2,892.35 | -44.55 (-1.52%) | 23,202 |
23 Jun 2021 | INR | 2,895.05 | 2,970 | 2,884.1 | 2,936.9 | 2,936.9 | +43.15 (+1.49%) | 73,351 |
22 Jun 2021 | INR | 2,838 | 2,925.05 | 2,830 | 2,893.75 | 2,893.75 | +55.95 (+1.97%) | 56,906 |
21 Jun 2021 | INR | 2,800 | 2,887 | 2,789.65 | 2,837.8 | 2,837.8 | +11.7 (+0.41%) | 37,666 |
18 Jun 2021 | INR | 2,887 | 2,887.7 | 2,790 | 2,826.1 | 2,826.1 | -33.5 (-1.17%) | 38,860 |
17 Jun 2021 | INR | 2,870 | 2,880 | 2,800 | 2,859.6 | 2,859.6 | -6.9 (-0.24%) | 47,442 |
16 Jun 2021 | INR | 2,899.8 | 2,929 | 2,855 | 2,866.5 | 2,866.5 | -24.85 (-0.86%) | 32,654 |
15 Jun 2021 | INR | 2,945 | 2,947.4 | 2,884.45 | 2,891.35 | 2,891.35 | -39.05 (-1.33%) | 56,999 |
14 Jun 2021 | INR | 2,980 | 2,980 | 2,925 | 2,930.4 | 2,930.4 | -49.85 (-1.67%) | 37,820 |
11 Jun 2021 | INR | 2,999.9 | 3,001.75 | 2,965.25 | 2,980.25 | 2,980.25 | -10.05 (-0.34%) | 22,625 |
10 Jun 2021 | INR | 3,008.9 | 3,008.9 | 2,982.1 | 2,990.3 | 2,990.3 | -1.85 (-0.06%) | 15,852 |
9 Jun 2021 | INR | 3,022.9 | 3,022.9 | 2,970 | 2,992.15 | 2,992.15 | -6.65 (-0.22%) | 20,717 |
8 Jun 2021 | INR | 2,975 | 3,023.45 | 2,962.7 | 2,998.8 | 2,998.8 | +24.2 (+0.81%) | 41,195 |
7 Jun 2021 | INR | 3,034 | 3,034 | 2,961.3 | 2,974.6 | 2,974.6 | -26.25 (-0.87%) | 29,666 |
4 Jun 2021 | INR | 3,014 | 3,025 | 2,976.7 | 3,000.85 | 3,000.85 | +12.85 (+0.43%) | 31,453 |
3 Jun 2021 | INR | 3,080 | 3,080 | 2,975 | 2,988 | 2,988 | -56.25 (-1.85%) | 58,640 |
2 Jun 2021 | INR | 3,045.95 | 3,094.35 | 3,025 | 3,044.25 | 3,044.25 | -1.7 (-0.06%) | 54,478 |
1 Jun 2021 | INR | 2,904 | 3,068 | 2,904 | 3,045.95 | 3,045.95 | +143.3 (+4.94%) | 131,385 |
31 May 2021 | INR | 3,000 | 3,000 | 2,895 | 2,902.65 | 2,902.65 | -100.45 (-3.34%) | 90,967 |
28 May 2021 | INR | 3,100 | 3,175 | 2,990.05 | 3,003.1 | 3,003.1 | -247.35 (-7.61%) | 186,067 |
27 May 2021 | INR | 3,290 | 3,312.15 | 3,242.35 | 3,250.45 | 3,250.45 | -8.1 (-0.25%) | 34,320 |
26 May 2021 | INR | 3,429.65 | 3,434 | 3,246.05 | 3,258.55 | 3,258.55 | -138.55 (-4.08%) | 64,438 |
25 May 2021 | INR | 3,500 | 3,532.4 | 3,380 | 3,397.1 | 3,397.1 | -98.25 (-2.81%) | 35,961 |
24 May 2021 | INR | 3,477 | 3,525 | 3,473.85 | 3,495.35 | 3,495.35 | -0.35 (-0.01%) | 31,552 |
21 May 2021 | INR | 3,520 | 3,568.8 | 3,465 | 3,495.7 | 3,495.7 | -12.7 (-0.36%) | 73,161 |