Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 2,612.7 | 2,644.35 | 2,564 | 2,574.8 | 2,574.8 | -22.6 (-0.87%) | 9,082 |
30 Jun 2021 | INR | 2,636.55 | 2,636.55 | 2,590 | 2,597.4 | 2,597.4 | -2.85 (-0.11%) | 5,638 |
29 Jun 2021 | INR | 2,664 | 2,664 | 2,590 | 2,600.25 | 2,600.25 | -41.95 (-1.59%) | 8,571 |
28 Jun 2021 | INR | 2,612.75 | 2,657 | 2,601.55 | 2,642.2 | 2,642.2 | +49.95 (+1.93%) | 12,884 |
25 Jun 2021 | INR | 2,589 | 2,657.95 | 2,578.1 | 2,592.25 | 2,592.25 | +3.25 (+0.13%) | 12,729 |
24 Jun 2021 | INR | 2,594 | 2,687.8 | 2,567.9 | 2,589 | 2,589 | +19.4 (+0.75%) | 27,748 |
23 Jun 2021 | INR | 2,648.7 | 2,656.65 | 2,562.1 | 2,569.6 | 2,569.6 | -52.95 (-2.02%) | 15,461 |
22 Jun 2021 | INR | 2,539.9 | 2,784.95 | 2,520 | 2,622.55 | 2,622.55 | +123.75 (+4.95%) | 59,303 |
21 Jun 2021 | INR | 2,529 | 2,547.7 | 2,475 | 2,498.8 | 2,498.8 | -30.6 (-1.21%) | 11,996 |
18 Jun 2021 | INR | 2,600.05 | 2,614.9 | 2,485 | 2,529.4 | 2,529.4 | -38.25 (-1.49%) | 13,551 |
17 Jun 2021 | INR | 2,620 | 2,639.9 | 2,559 | 2,567.65 | 2,567.65 | -38.45 (-1.48%) | 15,032 |
16 Jun 2021 | INR | 2,640.1 | 2,660 | 2,600 | 2,606.1 | 2,606.1 | -26.7 (-1.01%) | 9,666 |
15 Jun 2021 | INR | 2,635 | 2,683.6 | 2,625.05 | 2,632.8 | 2,632.8 | +1.05 (+0.04%) | 8,685 |
14 Jun 2021 | INR | 2,697 | 2,697 | 2,621.5 | 2,631.75 | 2,631.75 | -47.3 (-1.77%) | 14,058 |
11 Jun 2021 | INR | 2,745 | 2,745 | 2,671.1 | 2,679.05 | 2,679.05 | -27.95 (-1.03%) | 11,721 |
10 Jun 2021 | INR | 2,676.25 | 2,750 | 2,676.25 | 2,707 | 2,707 | +15.8 (+0.59%) | 13,372 |
9 Jun 2021 | INR | 2,754 | 2,754 | 2,670 | 2,691.2 | 2,691.2 | -63.7 (-2.31%) | 44,995 |
8 Jun 2021 | INR | 2,799 | 2,880 | 2,690 | 2,754.9 | 2,754.9 | -3.4 (-0.12%) | 187,434 |
7 Jun 2021 | INR | 2,697.9 | 2,832 | 2,670.3 | 2,758.3 | 2,758.3 | +79 (+2.95%) | 26,863 |
4 Jun 2021 | INR | 2,720 | 2,729.7 | 2,644.4 | 2,679.3 | 2,679.3 | -17.95 (-0.67%) | 17,065 |
3 Jun 2021 | INR | 2,741.4 | 2,769.75 | 2,670.45 | 2,697.25 | 2,697.25 | -21.75 (-0.80%) | 17,199 |
2 Jun 2021 | INR | 2,783.4 | 2,783.4 | 2,690.65 | 2,719 | 2,719 | -43.2 (-1.56%) | 14,201 |
1 Jun 2021 | INR | 2,751 | 2,837.7 | 2,745 | 2,762.2 | 2,762.2 | +19.5 (+0.71%) | 18,082 |
31 May 2021 | INR | 2,869 | 2,869 | 2,324.6 | 2,742.7 | 2,742.7 | -127.2 (-4.43%) | 55,053 |
28 May 2021 | INR | 3,060 | 3,105 | 2,838.85 | 2,869.9 | 2,869.9 | +163.1 (+6.03%) | 151,921 |
27 May 2021 | INR | 2,549.9 | 2,785 | 2,530 | 2,706.8 | 2,706.8 | +178.4 (+7.06%) | 56,684 |
26 May 2021 | INR | 2,662 | 2,675 | 2,505.1 | 2,528.4 | 2,528.4 | -138.5 (-5.19%) | 38,414 |
25 May 2021 | INR | 2,770 | 2,785 | 2,660 | 2,666.9 | 2,666.9 | -73.2 (-2.67%) | 14,771 |
24 May 2021 | INR | 2,848 | 2,848 | 2,731 | 2,740.1 | 2,740.1 | -54.1 (-1.94%) | 11,647 |
21 May 2021 | INR | 2,860 | 2,892.1 | 2,780 | 2,794.2 | 2,794.2 | -54.9 (-1.93%) | 20,485 |