Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 1,919 | 1,949 | 1,890 | 1,897.25 | 1,897.25 | +6.9 (+0.37%) | 39,031 |
30 Jun 2021 | INR | 1,828.95 | 1,954.9 | 1,810 | 1,890.35 | 1,890.35 | +84.45 (+4.68%) | 187,976 |
29 Jun 2021 | INR | 1,839 | 1,839 | 1,802 | 1,805.9 | 1,805.9 | -17.1 (-0.94%) | 7,422 |
28 Jun 2021 | INR | 1,818 | 1,834 | 1,800 | 1,823 | 1,823 | +4.85 (+0.27%) | 13,059 |
25 Jun 2021 | INR | 1,820 | 1,838.45 | 1,800.75 | 1,818.15 | 1,818.15 | -5.05 (-0.28%) | 13,339 |
24 Jun 2021 | INR | 1,825 | 1,868.45 | 1,805.25 | 1,823.2 | 1,823.2 | +4.85 (+0.27%) | 33,586 |
23 Jun 2021 | INR | 1,855 | 1,875.95 | 1,815 | 1,818.35 | 1,818.35 | -28.8 (-1.56%) | 64,768 |
22 Jun 2021 | INR | 1,844.5 | 1,877.6 | 1,842 | 1,847.15 | 1,847.15 | +2.75 (+0.15%) | 11,221 |
21 Jun 2021 | INR | 1,830 | 1,893.4 | 1,823.9 | 1,844.4 | 1,844.4 | +25.6 (+1.41%) | 40,778 |
18 Jun 2021 | INR | 1,812.5 | 1,828.9 | 1,755.55 | 1,818.8 | 1,818.8 | +21.15 (+1.18%) | 16,696 |
17 Jun 2021 | INR | 1,780 | 1,835 | 1,778.7 | 1,797.65 | 1,797.65 | -5.55 (-0.31%) | 13,776 |
16 Jun 2021 | INR | 1,818.55 | 1,835.9 | 1,777.05 | 1,803.2 | 1,803.2 | -15.35 (-0.84%) | 38,980 |
15 Jun 2021 | INR | 1,848 | 1,866.05 | 1,814.15 | 1,818.55 | 1,818.55 | -20.5 (-1.11%) | 15,777 |
14 Jun 2021 | INR | 1,860 | 1,879.95 | 1,815.05 | 1,839.05 | 1,839.05 | -25.35 (-1.36%) | 12,722 |
11 Jun 2021 | INR | 1,872 | 1,895.9 | 1,851.1 | 1,864.4 | 1,864.4 | +15.1 (+0.82%) | 12,575 |
10 Jun 2021 | INR | 1,869 | 1,877 | 1,840 | 1,849.3 | 1,849.3 | +3.65 (+0.20%) | 15,709 |
9 Jun 2021 | INR | 1,897.95 | 1,917.95 | 1,830 | 1,845.65 | 1,845.65 | -27.6 (-1.47%) | 28,874 |
8 Jun 2021 | INR | 1,918.8 | 1,919 | 1,850.1 | 1,873.25 | 1,873.25 | -15.9 (-0.84%) | 35,053 |
7 Jun 2021 | INR | 1,915 | 1,926.95 | 1,876.85 | 1,889.15 | 1,889.15 | -6.6 (-0.35%) | 23,140 |
4 Jun 2021 | INR | 1,890 | 1,935 | 1,866.15 | 1,895.75 | 1,895.75 | -1.6 (-0.08%) | 28,210 |
3 Jun 2021 | INR | 1,942 | 1,947.95 | 1,887.95 | 1,897.35 | 1,897.35 | -17.2 (-0.90%) | 15,180 |
2 Jun 2021 | INR | 1,949 | 1,949 | 1,902.05 | 1,914.55 | 1,914.55 | -13.35 (-0.69%) | 9,502 |
1 Jun 2021 | INR | 1,955 | 1,955 | 1,903.2 | 1,927.9 | 1,927.9 | -13.4 (-0.69%) | 17,037 |
31 May 2021 | INR | 1,900 | 1,954.6 | 1,900 | 1,941.3 | 1,941.3 | +29.7 (+1.55%) | 26,620 |
28 May 2021 | INR | 1,960 | 1,960 | 1,900 | 1,911.6 | 1,911.6 | -11.35 (-0.59%) | 55,959 |
27 May 2021 | INR | 1,913.9 | 1,950 | 1,875 | 1,922.95 | 1,922.95 | +33.65 (+1.78%) | 145,068 |
26 May 2021 | INR | 1,828 | 1,940 | 1,786.35 | 1,889.3 | 1,889.3 | +83.05 (+4.60%) | 91,002 |
25 May 2021 | INR | 1,889.9 | 1,889.9 | 1,787.95 | 1,806.25 | 1,806.25 | -34.4 (-1.87%) | 33,712 |
24 May 2021 | INR | 1,797 | 1,849 | 1,790 | 1,840.65 | 1,840.65 | +67.85 (+3.83%) | 44,368 |
21 May 2021 | INR | 1,722 | 1,811 | 1,708.4 | 1,772.8 | 1,772.8 | +66.45 (+3.89%) | 68,647 |