Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 2,905 | 2,947 | 2,905 | 2,922.5 | 2,922.5 | +19.9 (+0.69%) | 634,751 |
30 Jun 2021 | INR | 2,925 | 2,930 | 2,897.4 | 2,902.6 | 2,902.6 | -24.9 (-0.85%) | 758,083 |
29 Jun 2021 | INR | 2,943.65 | 2,957.55 | 2,915 | 2,927.5 | 2,927.5 | -16.15 (-0.55%) | 470,337 |
28 Jun 2021 | INR | 2,957 | 2,958.4 | 2,929.4 | 2,943.65 | 2,943.65 | +4.45 (+0.15%) | 407,079 |
25 Jun 2021 | INR | 2,908 | 2,949.3 | 2,901.95 | 2,939.2 | 2,939.2 | +32.25 (+1.11%) | 631,005 |
24 Jun 2021 | INR | 2,940 | 2,940 | 2,893.5 | 2,906.95 | 2,906.95 | -21.4 (-0.73%) | 844,653 |
23 Jun 2021 | INR | 2,958.95 | 2,995 | 2,921 | 2,928.35 | 2,928.35 | +21.3 (+0.73%) | 1,911,546 |
22 Jun 2021 | INR | 2,901 | 2,942.05 | 2,896.55 | 2,907.05 | 2,907.05 | +12.2 (+0.42%) | 522,538 |
21 Jun 2021 | INR | 2,870 | 2,913 | 2,865 | 2,894.85 | 2,894.85 | +3.5 (+0.12%) | 577,938 |
18 Jun 2021 | INR | 2,914.1 | 2,945 | 2,852 | 2,891.35 | 2,891.35 | -22.75 (-0.78%) | 904,203 |
17 Jun 2021 | INR | 2,947 | 2,958.95 | 2,902 | 2,914.1 | 2,914.1 | -61.3 (-2.06%) | 782,315 |
16 Jun 2021 | INR | 3,008 | 3,014.85 | 2,970 | 2,975.4 | 2,975.4 | -31.65 (-1.05%) | 444,814 |
15 Jun 2021 | INR | 2,985 | 3,025 | 2,972.3 | 3,007.05 | 3,007.05 | +21.4 (+0.72%) | 454,939 |
14 Jun 2021 | INR | 3,010 | 3,016.95 | 2,943 | 2,985.65 | 2,985.65 | -18.7 (-0.62%) | 489,598 |
11 Jun 2021 | INR | 3,019 | 3,038 | 2,995 | 3,004.35 | 3,004.35 | -4.65 (-0.15%) | 467,264 |
10 Jun 2021 | INR | 3,038.95 | 3,043.9 | 2,999 | 3,009 | 3,009 | -14.5 (-0.48%) | 567,660 |
9 Jun 2021 | INR | 3,055.95 | 3,090 | 3,010.6 | 3,023.5 | 3,023.5 | -32.45 (-1.06%) | 845,692 |
8 Jun 2021 | INR | 3,058 | 3,078 | 3,040.35 | 3,055.95 | 3,055.95 | +3.7 (+0.12%) | 555,729 |
7 Jun 2021 | INR | 3,065.25 | 3,076.6 | 3,040.75 | 3,052.25 | 3,052.25 | +3.85 (+0.13%) | 612,460 |
4 Jun 2021 | INR | 3,005 | 3,055 | 3,004.85 | 3,048.4 | 3,048.4 | +40.05 (+1.33%) | 1,023,321 |
3 Jun 2021 | INR | 2,984 | 3,014 | 2,962 | 3,008.35 | 3,008.35 | +35.75 (+1.20%) | 851,280 |
2 Jun 2021 | INR | 2,972 | 2,993 | 2,942.1 | 2,972.6 | 2,972.6 | -4.15 (-0.14%) | 793,261 |
1 Jun 2021 | INR | 3,016.5 | 3,055 | 2,966 | 2,976.75 | 2,976.75 | -30.75 (-1.02%) | 971,553 |
31 May 2021 | INR | 2,989 | 3,015 | 2,960 | 3,007.5 | 3,007.5 | +15.95 (+0.53%) | 662,303 |
28 May 2021 | INR | 3,025 | 3,033.4 | 2,956.55 | 2,991.55 | 2,991.55 | +0.25 (+0.01%) | 1,077,246 |
27 May 2021 | INR | 2,970 | 3,028.45 | 2,935.15 | 2,991.3 | 2,991.3 | +26.6 (+0.90%) | 2,097,924 |
26 May 2021 | INR | 2,942 | 2,986.75 | 2,920.5 | 2,964.7 | 2,964.7 | +35 (+1.19%) | 817,054 |
25 May 2021 | INR | 2,924.9 | 2,944.85 | 2,907.4 | 2,929.7 | 2,929.7 | +29.25 (+1.01%) | 501,532 |
24 May 2021 | INR | 2,920 | 2,963.7 | 2,892 | 2,900.45 | 2,900.45 | +16.05 (+0.56%) | 1,587,246 |
21 May 2021 | INR | 2,874 | 2,890.1 | 2,835 | 2,884.4 | 2,884.4 | +19.3 (+0.67%) | 1,658,538 |