Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 2,029 | 2,045 | 2,012.25 | 2,019.85 | 2,019.85 | -1.2 (-0.06%) | 280,698 |
30 Jun 2021 | INR | 2,019.8 | 2,039.9 | 2,000.75 | 2,021.05 | 2,021.05 | +28.8 (+1.45%) | 774,846 |
29 Jun 2021 | INR | 2,015.8 | 2,024.95 | 1,981.1 | 1,992.25 | 1,992.25 | -19.2 (-0.95%) | 186,875 |
28 Jun 2021 | INR | 2,016.5 | 2,029.5 | 2,006.55 | 2,011.45 | 2,011.45 | -3.8 (-0.19%) | 115,294 |
25 Jun 2021 | INR | 2,031.55 | 2,040 | 2,002.55 | 2,015.25 | 2,015.25 | -10.2 (-0.50%) | 271,595 |
24 Jun 2021 | INR | 2,036.8 | 2,098 | 2,016.85 | 2,025.45 | 2,025.45 | -2.8 (-0.14%) | 1,267,595 |
23 Jun 2021 | INR | 2,005.8 | 2,048 | 1,992.25 | 2,028.25 | 2,028.25 | +30.9 (+1.55%) | 390,929 |
22 Jun 2021 | INR | 2,020 | 2,022 | 1,993 | 1,997.35 | 1,997.35 | -6.2 (-0.31%) | 100,153 |
21 Jun 2021 | INR | 2,010 | 2,010 | 1,970.15 | 2,003.55 | 2,003.55 | -20.5 (-1.01%) | 228,529 |
18 Jun 2021 | INR | 2,017 | 2,040 | 1,960.7 | 2,024.05 | 2,024.05 | +13.75 (+0.68%) | 243,147 |
17 Jun 2021 | INR | 2,017.8 | 2,039.7 | 2,002.95 | 2,010.3 | 2,010.3 | -16.3 (-0.80%) | 182,666 |
16 Jun 2021 | INR | 2,054 | 2,060.35 | 2,019.85 | 2,026.6 | 2,026.6 | -33.2 (-1.61%) | 236,563 |
15 Jun 2021 | INR | 2,075 | 2,089.95 | 2,049.85 | 2,059.8 | 2,059.8 | -8.5 (-0.41%) | 271,789 |
14 Jun 2021 | INR | 2,100 | 2,112.35 | 2,052.25 | 2,068.3 | 2,068.3 | -31.3 (-1.49%) | 284,209 |
11 Jun 2021 | INR | 2,096 | 2,129 | 2,093.05 | 2,099.6 | 2,099.6 | +7.35 (+0.35%) | 393,577 |
10 Jun 2021 | INR | 2,094 | 2,109.95 | 2,082 | 2,092.25 | 2,092.25 | +12.3 (+0.59%) | 185,747 |
9 Jun 2021 | INR | 2,108.85 | 2,129.95 | 2,071.1 | 2,079.95 | 2,079.95 | -28.9 (-1.37%) | 382,090 |
8 Jun 2021 | INR | 2,114 | 2,150 | 2,104 | 2,108.85 | 2,108.85 | -2.05 (-0.10%) | 586,340 |
7 Jun 2021 | INR | 2,133 | 2,148.95 | 2,106.65 | 2,110.9 | 2,110.9 | -8.85 (-0.42%) | 228,136 |
4 Jun 2021 | INR | 2,160 | 2,178 | 2,106 | 2,119.75 | 2,119.75 | -20.95 (-0.98%) | 707,215 |
3 Jun 2021 | INR | 2,100 | 2,156.8 | 2,086.1 | 2,140.7 | 2,140.7 | +51.05 (+2.44%) | 1,003,552 |
2 Jun 2021 | INR | 2,069.55 | 2,106 | 2,066.4 | 2,089.65 | 2,089.65 | +30.35 (+1.47%) | 587,982 |
1 Jun 2021 | INR | 2,086.3 | 2,100 | 2,053 | 2,059.3 | 2,059.3 | -27 (-1.29%) | 237,293 |
31 May 2021 | INR | 2,040 | 2,104 | 2,030 | 2,086.3 | 2,086.3 | +49.1 (+2.41%) | 556,955 |
28 May 2021 | INR | 2,060 | 2,074.95 | 2,023.8 | 2,037.2 | 2,037.2 | -6.5 (-0.32%) | 323,962 |
27 May 2021 | INR | 2,010 | 2,054.1 | 1,997.45 | 2,043.7 | 2,043.7 | +48.5 (+2.43%) | 875,575 |
26 May 2021 | INR | 2,010.6 | 2,032 | 1,990 | 1,995.2 | 1,995.2 | -15.4 (-0.77%) | 197,978 |
25 May 2021 | INR | 2,004.15 | 2,032 | 1,986.45 | 2,010.6 | 2,010.6 | +8.95 (+0.45%) | 355,437 |
24 May 2021 | INR | 1,990 | 2,034.9 | 1,975 | 2,001.65 | 2,001.65 | +15.3 (+0.77%) | 363,781 |
21 May 2021 | INR | 2,007 | 2,019.6 | 1,975.35 | 1,986.35 | 1,986.35 | -14.05 (-0.70%) | 222,759 |