Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 2,327 | 2,327 | 2,180 | 2,249.75 | 2,249.75 | +32 (+1.44%) | 935 |
2 Jul 2021 | INR | 2,190 | 2,249.6 | 2,100 | 2,217.75 | 2,217.75 | +75.25 (+3.51%) | 1,992 |
1 Jul 2021 | INR | 2,165 | 2,165 | 2,062.25 | 2,142.5 | 2,142.5 | +21.55 (+1.02%) | 380 |
30 Jun 2021 | INR | 2,128 | 2,141 | 2,052 | 2,120.95 | 2,120.95 | +61.35 (+2.98%) | 1,639 |
29 Jun 2021 | INR | 2,180 | 2,180 | 2,050 | 2,059.6 | 2,059.6 | -53.9 (-2.55%) | 791 |
28 Jun 2021 | INR | 1,977 | 2,117.95 | 1,977 | 2,113.5 | 2,113.5 | +96.4 (+4.78%) | 3,562 |
25 Jun 2021 | INR | 1,960 | 2,020 | 1,960 | 2,017.1 | 2,017.1 | +17.1 (+0.86%) | 7,719 |
24 Jun 2021 | INR | 1,999.3 | 2,000 | 1,988 | 2,000 | 2,000 | +0.7 (+0.04%) | 3,601 |
23 Jun 2021 | INR | 1,905 | 2,000 | 1,905 | 1,999.3 | 1,999.3 | +10.6 (+0.53%) | 2,621 |
22 Jun 2021 | INR | 1,912 | 1,999.95 | 1,912 | 1,988.7 | 1,988.7 | +16.5 (+0.84%) | 302 |
21 Jun 2021 | INR | 2,000 | 2,000 | 1,930 | 1,972.2 | 1,972.2 | +22.2 (+1.14%) | 215 |
18 Jun 2021 | INR | 1,950 | 2,000 | 1,908.9 | 1,950 | 1,950 | -50 (-2.50%) | 1,625 |
17 Jun 2021 | INR | 2,024 | 2,024 | 1,950 | 2,000 | 2,000 | -0.2 (-0.01%) | 3,600 |
16 Jun 2021 | INR | 2,000.3 | 2,020 | 1,960 | 2,000.2 | 2,000.2 | +13.55 (+0.68%) | 4,853 |
15 Jun 2021 | INR | 1,901 | 2,000 | 1,890 | 1,986.65 | 1,986.65 | +31.75 (+1.62%) | 2,951 |
14 Jun 2021 | INR | 1,999 | 2,000 | 1,871.1 | 1,954.9 | 1,954.9 | -11.15 (-0.57%) | 480 |
11 Jun 2021 | INR | 1,960 | 1,970 | 1,950 | 1,966.05 | 1,966.05 | +35.7 (+1.85%) | 663 |
10 Jun 2021 | INR | 1,912.15 | 1,980 | 1,912.15 | 1,930.35 | 1,930.35 | +18.2 (+0.95%) | 835 |
9 Jun 2021 | INR | 2,020 | 2,020 | 1,901 | 1,912.15 | 1,912.15 | -88.6 (-4.43%) | 1,178 |
8 Jun 2021 | INR | 2,064.25 | 2,064.25 | 1,998.9 | 2,000.75 | 2,000.75 | -63.5 (-3.08%) | 1,538 |
7 Jun 2021 | INR | 2,096 | 2,097 | 2,050 | 2,064.25 | 2,064.25 | +9.15 (+0.45%) | 838 |
4 Jun 2021 | INR | 2,000 | 2,058 | 2,000 | 2,055.1 | 2,055.1 | +59.35 (+2.97%) | 1,251 |
3 Jun 2021 | INR | 2,032 | 2,032 | 1,961.2 | 1,995.75 | 1,995.75 | -30.85 (-1.52%) | 897 |
2 Jun 2021 | INR | 2,025 | 2,049.5 | 1,995.05 | 2,026.6 | 2,026.6 | -37.5 (-1.82%) | 1,410 |
1 Jun 2021 | INR | 2,071 | 2,080 | 2,010 | 2,064.1 | 2,064.1 | +33.7 (+1.66%) | 2,587 |
31 May 2021 | INR | 2,040 | 2,114.5 | 2,000 | 2,030.4 | 2,030.4 | +16.4 (+0.81%) | 2,114 |
28 May 2021 | INR | 2,049 | 2,062.45 | 1,965 | 2,014 | 2,014 | +49.75 (+2.53%) | 1,492 |
27 May 2021 | INR | 1,945 | 1,964.85 | 1,872.1 | 1,964.25 | 1,964.25 | +92.95 (+4.97%) | 4,381 |
26 May 2021 | INR | 1,864.8 | 1,871.3 | 1,830 | 1,871.3 | 1,871.3 | +89.1 (+5.00%) | 1,085 |
25 May 2021 | INR | 1,715.55 | 1,782.2 | 1,715.55 | 1,782.2 | 1,782.2 | +84.85 (+5.00%) | 2,086 |