Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 972.1 | 984.75 | 968 | 980.95 | 980.95 | +10.55 (+1.09%) | 1,806,696 |
30 Jun 2021 | INR | 978.45 | 982 | 967 | 970.4 | 970.4 | -4.4 (-0.45%) | 2,733,246 |
29 Jun 2021 | INR | 965 | 978 | 960.65 | 974.8 | 974.8 | +14.6 (+1.52%) | 3,329,810 |
28 Jun 2021 | INR | 977.45 | 979 | 954.4 | 960.2 | 960.2 | -12.15 (-1.25%) | 2,199,710 |
25 Jun 2021 | INR | 975 | 980 | 958.1 | 972.35 | 972.35 | +0.55 (+0.06%) | 3,543,630 |
24 Jun 2021 | INR | 942 | 985.5 | 941.1 | 971.8 | 971.8 | +38.1 (+4.08%) | 8,126,911 |
23 Jun 2021 | INR | 970 | 970 | 931 | 933.7 | 933.7 | -41.95 (-4.30%) | 9,934,420 |
22 Jun 2021 | INR | 1,013 | 1,013 | 967.15 | 975.65 | 975.65 | -23.8 (-2.38%) | 5,732,143 |
21 Jun 2021 | INR | 999 | 1,007.95 | 989.75 | 999.45 | 999.45 | -6.45 (-0.64%) | 1,231,745 |
18 Jun 2021 | INR | 1,011 | 1,014.9 | 981.3 | 1,005.9 | 1,005.9 | -45.8 (-4.35%) | 52,608,706 |
17 Jun 2021 | INR | 1,074.9 | 1,074.9 | 1,047.05 | 1,051.7 | 1,051.7 | -25.2 (-2.34%) | 644,817 |
16 Jun 2021 | INR | 1,075 | 1,084.45 | 1,069.5 | 1,076.9 | 1,076.9 | +1.85 (+0.17%) | 487,546 |
15 Jun 2021 | INR | 1,086.3 | 1,088 | 1,071.9 | 1,075.05 | 1,075.05 | -3.2 (-0.30%) | 718,204 |
14 Jun 2021 | INR | 1,100 | 1,103.5 | 1,075.1 | 1,078.25 | 1,078.25 | -16.45 (-1.50%) | 646,875 |
11 Jun 2021 | INR | 1,103.1 | 1,112 | 1,086 | 1,094.7 | 1,094.7 | -9.05 (-0.82%) | 716,871 |
10 Jun 2021 | INR | 1,130 | 1,139.5 | 1,090 | 1,103.75 | 1,103.75 | -1.45 (-0.13%) | 2,290,122 |
9 Jun 2021 | INR | 1,070 | 1,115 | 1,066 | 1,105.2 | 1,105.2 | +45.8 (+4.32%) | 3,425,380 |
8 Jun 2021 | INR | 1,045 | 1,070 | 1,030.95 | 1,059.4 | 1,059.4 | +15.1 (+1.45%) | 845,707 |
7 Jun 2021 | INR | 1,050 | 1,052.9 | 1,042 | 1,044.3 | 1,044.3 | -5.35 (-0.51%) | 585,437 |
4 Jun 2021 | INR | 1,052 | 1,058.05 | 1,040 | 1,049.65 | 1,049.65 | -1.7 (-0.16%) | 629,772 |
3 Jun 2021 | INR | 1,057 | 1,062 | 1,047 | 1,051.35 | 1,051.35 | -3.35 (-0.32%) | 546,706 |
2 Jun 2021 | INR | 1,050 | 1,057.7 | 1,043 | 1,054.7 | 1,054.7 | +8.75 (+0.84%) | 668,957 |
1 Jun 2021 | INR | 1,048 | 1,063.95 | 1,038.9 | 1,045.95 | 1,045.95 | +0.95 (+0.09%) | 867,751 |
31 May 2021 | INR | 1,049 | 1,057 | 1,037 | 1,045 | 1,045 | -2.2 (-0.21%) | 777,506 |
28 May 2021 | INR | 1,067.5 | 1,076 | 1,042.2 | 1,047.2 | 1,047.2 | -3.8 (-0.36%) | 1,327,816 |
27 May 2021 | INR | 1,033 | 1,098.45 | 1,015.25 | 1,051 | 1,051 | +25.9 (+2.53%) | 22,224,051 |
26 May 2021 | INR | 1,046.1 | 1,050 | 1,016.55 | 1,025.1 | 1,025.1 | -11.65 (-1.12%) | 1,935,012 |
25 May 2021 | INR | 1,102.9 | 1,103.3 | 1,022 | 1,036.75 | 1,036.75 | -53.85 (-4.94%) | 2,593,937 |
24 May 2021 | INR | 1,070 | 1,099.9 | 1,067.05 | 1,090.6 | 1,090.6 | +26.4 (+2.48%) | 3,018,184 |
21 May 2021 | INR | 1,047.6 | 1,076.55 | 1,045.65 | 1,064.2 | 1,064.2 | +28.9 (+2.79%) | 3,433,549 |