Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 4,698 | 4,725.99 | 4,619.01 | 4,630.35 | 1,543.45 | -53.25 (-1.14%) | 53,328 |
30 Jun 2021 | INR | 4,577.01 | 4,695 | 4,551.3 | 4,683.6 | 1,561.2 | +106.59 (+2.33%) | 107,910 |
29 Jun 2021 | INR | 4,615.11 | 4,639.65 | 4,565.01 | 4,577.01 | 1,525.67 | -45.93 (-0.99%) | 54,300 |
28 Jun 2021 | INR | 4,689 | 4,725.06 | 4,605 | 4,622.94 | 1,540.98 | -64.2 (-1.37%) | 73,350 |
25 Jun 2021 | INR | 4,660.8 | 4,727.01 | 4,645.59 | 4,687.14 | 1,562.38 | +50.34 (+1.09%) | 62,238 |
24 Jun 2021 | INR | 4,700.01 | 4,709.01 | 4,619.01 | 4,636.8 | 1,545.6 | -39.39 (-0.84%) | 47,526 |
23 Jun 2021 | INR | 4,746.99 | 4,776 | 4,650 | 4,676.19 | 1,558.73 | -31.02 (-0.66%) | 103,950 |
22 Jun 2021 | INR | 4,638 | 4,779.3 | 4,620 | 4,707.21 | 1,569.07 | +104.22 (+2.26%) | 231,849 |
21 Jun 2021 | INR | 4,466.01 | 4,639.86 | 4,449.99 | 4,602.99 | 1,534.33 | +77.13 (+1.70%) | 110,247 |
18 Jun 2021 | INR | 4,614.99 | 4,659.99 | 4,455 | 4,525.86 | 1,508.62 | -89.13 (-1.93%) | 192,330 |
17 Jun 2021 | INR | 4,650 | 4,678.56 | 4,590.99 | 4,614.99 | 1,538.33 | -34.71 (-0.75%) | 84,060 |
16 Jun 2021 | INR | 4,651.2 | 4,719.99 | 4,615.74 | 4,649.7 | 1,549.9 | +14.31 (+0.31%) | 108,912 |
15 Jun 2021 | INR | 4,725 | 4,731.54 | 4,625.01 | 4,635.39 | 1,545.13 | -59.97 (-1.28%) | 165,624 |
14 Jun 2021 | INR | 4,739.7 | 4,780.29 | 4,655.01 | 4,695.36 | 1,565.12 | -39.24 (-0.83%) | 101,508 |
11 Jun 2021 | INR | 4,770 | 4,819.65 | 4,726.05 | 4,734.6 | 1,578.2 | +0.75 (+0.02%) | 97,860 |
10 Jun 2021 | INR | 4,752 | 4,838.94 | 4,712.01 | 4,733.85 | 1,577.95 | +11.46 (+0.24%) | 114,393 |
9 Jun 2021 | INR | 4,830.09 | 4,873.29 | 4,707 | 4,722.39 | 1,574.13 | -95.1 (-1.97%) | 175,818 |
8 Jun 2021 | INR | 4,799.91 | 4,880.01 | 4,755 | 4,817.49 | 1,605.83 | +38.64 (+0.81%) | 150,609 |
7 Jun 2021 | INR | 4,844.01 | 4,866.24 | 4,772.85 | 4,778.85 | 1,592.95 | -65.61 (-1.35%) | 129,507 |
4 Jun 2021 | INR | 4,914 | 4,970.94 | 4,821 | 4,844.46 | 1,614.82 | -66.6 (-1.36%) | 160,272 |
3 Jun 2021 | INR | 4,947.81 | 4,959.99 | 4,865.01 | 4,911.06 | 1,637.02 | +17.61 (+0.36%) | 169,311 |
2 Jun 2021 | INR | 4,831.59 | 4,980 | 4,831.59 | 4,893.45 | 1,631.15 | -4.56 (-0.09%) | 170,391 |
1 Jun 2021 | INR | 4,790.01 | 4,994.46 | 4,780.05 | 4,898.01 | 1,632.67 | +100.65 (+2.10%) | 413,358 |
31 May 2021 | INR | 5,042.55 | 5,042.55 | 4,746.99 | 4,797.36 | 1,599.12 | -245.19 (-4.86%) | 820,194 |
28 May 2021 | INR | 5,191.95 | 5,239.65 | 5,004.6 | 5,042.55 | 1,680.85 | -101.64 (-1.98%) | 269,751 |
27 May 2021 | INR | 5,184.99 | 5,307.45 | 5,111.61 | 5,144.19 | 1,714.73 | -32.82 (-0.63%) | 305,019 |
26 May 2021 | INR | 5,234.94 | 5,319.99 | 5,125.86 | 5,177.01 | 1,725.67 | -45.3 (-0.87%) | 249,177 |
25 May 2021 | INR | 5,388 | 5,414.61 | 5,180.01 | 5,222.31 | 1,740.77 | -95.19 (-1.79%) | 431,862 |
24 May 2021 | INR | 5,120.01 | 5,435.01 | 5,120.01 | 5,317.5 | 1,772.5 | +225.51 (+4.43%) | 1,023,615 |
21 May 2021 | INR | 5,274.99 | 5,332.56 | 4,998.99 | 5,091.99 | 1,697.33 | -95.22 (-1.84%) | 787,545 |