Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 3,588.45 | 3,875.45 | 3,585.4 | 3,776.7 | 3,776.7 | +199.15 (+5.57%) | 96,374 |
30 Jun 2021 | INR | 3,617.05 | 3,639 | 3,536 | 3,577.55 | 3,577.55 | -20.3 (-0.56%) | 30,411 |
29 Jun 2021 | INR | 3,610 | 3,648 | 3,577.7 | 3,597.85 | 3,597.85 | -14.2 (-0.39%) | 33,475 |
28 Jun 2021 | INR | 3,612 | 3,671.75 | 3,575 | 3,612.05 | 3,612.05 | +10.3 (+0.29%) | 34,734 |
25 Jun 2021 | INR | 3,610 | 3,671.5 | 3,550 | 3,601.75 | 3,601.75 | -2.15 (-0.06%) | 34,867 |
24 Jun 2021 | INR | 3,669.9 | 3,780 | 3,558 | 3,603.9 | 3,603.9 | -47.35 (-1.30%) | 82,438 |
23 Jun 2021 | INR | 3,575 | 3,701.25 | 3,572 | 3,651.25 | 3,651.25 | +106.1 (+2.99%) | 81,957 |
22 Jun 2021 | INR | 3,418.85 | 3,575 | 3,399 | 3,545.15 | 3,545.15 | +158.15 (+4.67%) | 85,240 |
21 Jun 2021 | INR | 3,388 | 3,451.75 | 3,333 | 3,387 | 3,387 | -35.9 (-1.05%) | 81,888 |
18 Jun 2021 | INR | 3,363 | 3,475 | 3,290 | 3,422.9 | 3,422.9 | +84.05 (+2.52%) | 96,677 |
17 Jun 2021 | INR | 3,452 | 3,452 | 3,305.05 | 3,338.85 | 3,338.85 | -94.4 (-2.75%) | 103,621 |
16 Jun 2021 | INR | 3,505 | 3,535 | 3,411 | 3,433.25 | 3,433.25 | -68.8 (-1.96%) | 48,564 |
15 Jun 2021 | INR | 3,567 | 3,567 | 3,475.25 | 3,502.05 | 3,502.05 | -31.65 (-0.90%) | 48,945 |
14 Jun 2021 | INR | 3,575 | 3,595 | 3,400 | 3,533.7 | 3,533.7 | +7.35 (+0.21%) | 59,819 |
11 Jun 2021 | INR | 3,380 | 3,573 | 3,358.85 | 3,526.35 | 3,526.35 | +149.5 (+4.43%) | 133,725 |
10 Jun 2021 | INR | 3,330 | 3,435 | 3,302.25 | 3,376.85 | 3,376.85 | +108.1 (+3.31%) | 156,868 |
9 Jun 2021 | INR | 3,227.9 | 3,296.15 | 3,185 | 3,268.75 | 3,268.75 | +51.7 (+1.61%) | 116,038 |
8 Jun 2021 | INR | 3,236 | 3,306.55 | 3,154.4 | 3,217.05 | 3,217.05 | +0.4 (+0.01%) | 72,355 |
7 Jun 2021 | INR | 3,319 | 3,319 | 3,150.05 | 3,216.65 | 3,216.65 | -34.85 (-1.07%) | 71,426 |
4 Jun 2021 | INR | 3,363 | 3,413 | 3,220 | 3,251.5 | 3,251.5 | +1.9 (+0.06%) | 140,273 |
3 Jun 2021 | INR | 3,158.7 | 3,459.9 | 3,130 | 3,249.6 | 3,249.6 | +104.2 (+3.31%) | 392,360 |
2 Jun 2021 | INR | 3,000 | 3,199 | 2,975 | 3,145.4 | 3,145.4 | +134.2 (+4.46%) | 202,643 |
1 Jun 2021 | INR | 3,133.25 | 3,189.9 | 2,944.5 | 3,011.2 | 3,011.2 | -94.65 (-3.05%) | 180,243 |
31 May 2021 | INR | 3,199.95 | 3,268.3 | 3,095 | 3,105.85 | 3,105.85 | -148.15 (-4.55%) | 227,908 |
28 May 2021 | INR | 2,779.95 | 3,323.9 | 2,721 | 3,254 | 3,254 | +451.6 (+16.11%) | 1,108,789 |
27 May 2021 | INR | 2,673.9 | 2,879 | 2,591.7 | 2,802.4 | 2,802.4 | +86.6 (+3.19%) | 1,129,368 |
26 May 2021 | INR | 2,475 | 2,774 | 2,455 | 2,715.8 | 2,715.8 | +403.9 (+17.47%) | 1,945,380 |
25 May 2021 | INR | 2,264.9 | 2,349 | 2,260 | 2,311.9 | 2,311.9 | +86.4 (+3.88%) | 362,012 |
24 May 2021 | INR | 2,059.9 | 2,249 | 2,059.9 | 2,225.5 | 2,225.5 | +183.85 (+9.00%) | 380,446 |
21 May 2021 | INR | 2,061 | 2,100 | 2,030 | 2,041.65 | 2,041.65 | -15.9 (-0.77%) | 416,588 |