Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 986.95 | 1,024.5 | 986.95 | 1,022.25 | 1,022.25 | +36.75 (+3.73%) | 165,319 |
2 Jul 2021 | INR | 995 | 998.55 | 984.05 | 985.5 | 985.5 | -3.3 (-0.33%) | 45,454 |
1 Jul 2021 | INR | 985 | 996.95 | 980.95 | 988.8 | 988.8 | +8.85 (+0.90%) | 69,621 |
30 Jun 2021 | INR | 979.25 | 992.7 | 978 | 979.95 | 979.95 | +0.7 (+0.07%) | 120,004 |
29 Jun 2021 | INR | 995 | 995.4 | 977.4 | 979.25 | 979.25 | -13.2 (-1.33%) | 82,925 |
28 Jun 2021 | INR | 1,004.8 | 1,009.95 | 991.4 | 992.45 | 992.45 | -6.65 (-0.67%) | 47,076 |
25 Jun 2021 | INR | 998 | 1,001.1 | 990.25 | 999.1 | 999.1 | +7.95 (+0.80%) | 34,190 |
24 Jun 2021 | INR | 992.5 | 1,004.55 | 985.55 | 991.15 | 991.15 | -7 (-0.70%) | 37,772 |
23 Jun 2021 | INR | 1,010 | 1,010 | 993.65 | 998.15 | 998.15 | -1 (-0.10%) | 42,105 |
22 Jun 2021 | INR | 991 | 1,009.6 | 980.35 | 999.15 | 999.15 | +16.2 (+1.65%) | 132,416 |
21 Jun 2021 | INR | 988 | 988 | 958.35 | 982.95 | 982.95 | -14.2 (-1.42%) | 124,984 |
18 Jun 2021 | INR | 999 | 1,009.45 | 977.7 | 997.15 | 997.15 | -0.2 (-0.02%) | 68,201 |
17 Jun 2021 | INR | 1,000.25 | 1,008.5 | 991.2 | 997.35 | 997.35 | -9.9 (-0.98%) | 98,190 |
16 Jun 2021 | INR | 1,022 | 1,022 | 1,005.2 | 1,007.25 | 1,007.25 | -10.55 (-1.04%) | 37,870 |
15 Jun 2021 | INR | 1,025 | 1,031.25 | 1,015.8 | 1,017.8 | 1,017.8 | -1.75 (-0.17%) | 71,640 |
14 Jun 2021 | INR | 1,017 | 1,025.4 | 1,001.15 | 1,019.55 | 1,019.55 | +2.2 (+0.22%) | 75,605 |
11 Jun 2021 | INR | 1,025.85 | 1,031.5 | 1,011.75 | 1,017.35 | 1,017.35 | -5.95 (-0.58%) | 45,427 |
10 Jun 2021 | INR | 1,029.4 | 1,034.5 | 1,020.4 | 1,023.3 | 1,023.3 | -3.95 (-0.38%) | 106,709 |
9 Jun 2021 | INR | 1,048 | 1,057.4 | 1,022.35 | 1,027.25 | 1,027.25 | -11.3 (-1.09%) | 50,808 |
8 Jun 2021 | INR | 1,055.5 | 1,056.5 | 1,035.8 | 1,038.55 | 1,038.55 | -11.85 (-1.13%) | 69,873 |
7 Jun 2021 | INR | 1,065 | 1,067 | 1,046.1 | 1,050.4 | 1,050.4 | -6 (-0.57%) | 32,202 |
4 Jun 2021 | INR | 1,080 | 1,084.25 | 1,054.8 | 1,056.4 | 1,056.4 | -16.4 (-1.53%) | 101,341 |
3 Jun 2021 | INR | 1,055 | 1,080.25 | 1,046.5 | 1,072.8 | 1,072.8 | +26.45 (+2.53%) | 96,380 |
2 Jun 2021 | INR | 1,029.9 | 1,049.3 | 1,026 | 1,046.35 | 1,046.35 | +17.15 (+1.67%) | 43,804 |
1 Jun 2021 | INR | 1,035 | 1,045 | 1,026.3 | 1,029.2 | 1,029.2 | -1.6 (-0.16%) | 61,107 |
31 May 2021 | INR | 1,010.3 | 1,033.7 | 1,010.3 | 1,030.8 | 1,030.8 | +13.2 (+1.30%) | 71,305 |
28 May 2021 | INR | 1,025 | 1,029.75 | 1,012.4 | 1,017.6 | 1,017.6 | -2.45 (-0.24%) | 94,123 |
27 May 2021 | INR | 1,003 | 1,023.9 | 989 | 1,020.05 | 1,020.05 | +23.6 (+2.37%) | 191,559 |
26 May 2021 | INR | 1,003 | 1,009 | 995.15 | 996.45 | 996.45 | +1.75 (+0.18%) | 53,841 |
25 May 2021 | INR | 1,016.1 | 1,024.7 | 992.45 | 994.7 | 994.7 | -21.05 (-2.07%) | 144,663 |