Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 2,047.8 | 2,058.85 | 2,030.3 | 2,034.8 | 406.96 | +0.95 (+0.05%) | 3,750,000 |
30 Jun 2021 | INR | 2,060.55 | 2,103.75 | 2,021.45 | 2,033.85 | 406.77 | -48 (-2.31%) | 12,810,000 |
29 Jun 2021 | INR | 2,092 | 2,126.9 | 2,065.05 | 2,081.85 | 416.37 | +4.1 (+0.20%) | 8,370,000 |
28 Jun 2021 | INR | 2,084 | 2,112.45 | 2,068.4 | 2,077.75 | 415.55 | +8.9 (+0.43%) | 3,540,000 |
25 Jun 2021 | INR | 2,084.35 | 2,088.5 | 2,053.1 | 2,068.85 | 413.77 | -4.1 (-0.20%) | 2,380,000 |
24 Jun 2021 | INR | 2,098 | 2,098 | 2,066 | 2,072.95 | 414.59 | -5.3 (-0.26%) | 2,710,000 |
23 Jun 2021 | INR | 2,102 | 2,111.4 | 2,072 | 2,078.25 | 415.65 | -4.75 (-0.23%) | 4,050,000 |
22 Jun 2021 | INR | 2,100 | 2,128.35 | 2,075 | 2,083 | 416.6 | +6.15 (+0.30%) | 6,430,000 |
21 Jun 2021 | INR | 2,000 | 2,093.75 | 1,981.15 | 2,076.85 | 415.37 | +65.15 (+3.24%) | 8,470,000 |
18 Jun 2021 | INR | 2,070.25 | 2,070.25 | 1,978.65 | 2,011.7 | 402.34 | -38.7 (-1.89%) | 6,520,000 |
17 Jun 2021 | INR | 2,070 | 2,088.95 | 2,036.4 | 2,050.4 | 410.08 | -39.55 (-1.89%) | 3,770,000 |
16 Jun 2021 | INR | 2,109.45 | 2,121.95 | 2,075.3 | 2,089.95 | 417.99 | -8 (-0.38%) | 4,280,000 |
15 Jun 2021 | INR | 2,071 | 2,139.85 | 2,062 | 2,097.95 | 419.59 | +33.55 (+1.63%) | 9,560,000 |
14 Jun 2021 | INR | 2,089.95 | 2,092 | 2,025 | 2,064.4 | 412.88 | -29.35 (-1.40%) | 5,010,000 |
11 Jun 2021 | INR | 2,115 | 2,132 | 2,081 | 2,093.75 | 418.75 | -12.6 (-0.60%) | 4,220,000 |
10 Jun 2021 | INR | 2,093.5 | 2,121 | 2,051.65 | 2,106.35 | 421.27 | +35.15 (+1.70%) | 8,980,000 |
9 Jun 2021 | INR | 2,160 | 2,163 | 2,060 | 2,071.2 | 414.24 | -73.65 (-3.43%) | 11,680,000 |
8 Jun 2021 | INR | 2,130.95 | 2,184 | 2,122 | 2,144.85 | 428.97 | +50.05 (+2.39%) | 32,450,000 |
7 Jun 2021 | INR | 1,939 | 2,113.85 | 1,926.7 | 2,094.8 | 418.96 | +173.1 (+9.01%) | 30,720,000 |
4 Jun 2021 | INR | 1,937 | 1,937 | 1,913.55 | 1,921.7 | 384.34 | -0.1 (-0.01%) | 1,800,000 |
3 Jun 2021 | INR | 1,928 | 1,948.6 | 1,916 | 1,921.8 | 384.36 | +3.85 (+0.20%) | 2,750,000 |
2 Jun 2021 | INR | 1,899.95 | 1,927.5 | 1,895.25 | 1,917.95 | 383.59 | +23.35 (+1.23%) | 2,880,000 |
1 Jun 2021 | INR | 1,911.8 | 1,922.65 | 1,888 | 1,894.6 | 378.92 | -8.6 (-0.45%) | 2,100,000 |
31 May 2021 | INR | 1,909.85 | 1,919 | 1,897.15 | 1,903.2 | 380.64 | +6.95 (+0.37%) | 2,490,000 |
28 May 2021 | INR | 1,928 | 1,928.35 | 1,888.85 | 1,896.25 | 379.25 | -32.1 (-1.66%) | 3,360,000 |
27 May 2021 | INR | 1,900 | 1,941.15 | 1,876 | 1,928.35 | 385.67 | +34.3 (+1.81%) | 11,420,000 |
26 May 2021 | INR | 1,920 | 1,930.05 | 1,888 | 1,894.05 | 378.81 | -13.9 (-0.73%) | 4,610,000 |
25 May 2021 | INR | 1,901.5 | 1,914 | 1,890 | 1,907.95 | 381.59 | +23.45 (+1.24%) | 4,950,000 |
24 May 2021 | INR | 1,870 | 1,902.8 | 1,867.4 | 1,884.5 | 376.9 | +22.5 (+1.21%) | 6,360,000 |
21 May 2021 | INR | 1,860 | 1,894.7 | 1,850.05 | 1,862 | 372.4 | +6.35 (+0.34%) | 6,000,000 |