Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 7,325 | 7,406 | 7,251 | 7,347.7 | 1,469.54 | +72 (+0.99%) | 914,395 |
30 Jun 2021 | INR | 7,094 | 7,310 | 7,094 | 7,275.7 | 1,455.14 | +193.8 (+2.74%) | 1,059,275 |
29 Jun 2021 | INR | 7,129.8 | 7,195.95 | 7,059.8 | 7,081.9 | 1,416.38 | -36.75 (-0.52%) | 428,455 |
28 Jun 2021 | INR | 7,090 | 7,144.3 | 7,045 | 7,118.65 | 1,423.73 | +72.1 (+1.02%) | 315,990 |
25 Jun 2021 | INR | 6,975 | 7,117.9 | 6,923.7 | 7,046.55 | 1,409.31 | +110.35 (+1.59%) | 534,310 |
24 Jun 2021 | INR | 6,932.8 | 6,973.7 | 6,867.3 | 6,936.2 | 1,387.24 | +31.45 (+0.46%) | 370,475 |
23 Jun 2021 | INR | 7,010 | 7,047 | 6,880 | 6,904.75 | 1,380.95 | -77.9 (-1.12%) | 397,765 |
22 Jun 2021 | INR | 6,960 | 7,050 | 6,948.5 | 6,982.65 | 1,396.53 | +49.45 (+0.71%) | 378,110 |
21 Jun 2021 | INR | 7,035 | 7,035 | 6,906 | 6,933.2 | 1,386.64 | -136 (-1.92%) | 618,910 |
18 Jun 2021 | INR | 7,189 | 7,189 | 6,933.1 | 7,069.2 | 1,413.84 | -65.65 (-0.92%) | 975,415 |
17 Jun 2021 | INR | 7,128 | 7,200 | 7,072.95 | 7,134.85 | 1,426.97 | -12.2 (-0.17%) | 622,570 |
16 Jun 2021 | INR | 7,170.1 | 7,208 | 7,084.6 | 7,147.05 | 1,429.41 | -2.65 (-0.04%) | 597,460 |
15 Jun 2021 | INR | 6,975.55 | 7,190 | 6,975 | 7,149.7 | 1,429.94 | +165.95 (+2.38%) | 956,715 |
14 Jun 2021 | INR | 7,037 | 7,065.1 | 6,966.75 | 6,983.75 | 1,396.75 | -81.35 (-1.15%) | 458,540 |
11 Jun 2021 | INR | 7,071.5 | 7,160 | 7,030 | 7,065.1 | 1,413.02 | -10.65 (-0.15%) | 1,521,310 |
10 Jun 2021 | INR | 6,980 | 7,109.75 | 6,922.15 | 7,075.75 | 1,415.15 | +92.3 (+1.32%) | 784,390 |
9 Jun 2021 | INR | 7,045 | 7,089.95 | 6,900 | 6,983.45 | 1,396.69 | -14.35 (-0.21%) | 1,536,120 |
8 Jun 2021 | INR | 6,685.6 | 7,045.85 | 6,675.1 | 6,997.8 | 1,399.56 | +311.55 (+4.66%) | 2,364,640 |
7 Jun 2021 | INR | 6,629.45 | 6,719 | 6,610.1 | 6,686.25 | 1,337.25 | +62.8 (+0.95%) | 492,470 |
4 Jun 2021 | INR | 6,586.25 | 6,652.05 | 6,584.75 | 6,623.45 | 1,324.69 | +37.2 (+0.56%) | 436,870 |
3 Jun 2021 | INR | 6,561.1 | 6,609.95 | 6,521 | 6,586.25 | 1,317.25 | +57.4 (+0.88%) | 451,040 |
2 Jun 2021 | INR | 6,536.85 | 6,669 | 6,480.4 | 6,528.85 | 1,305.77 | -29.75 (-0.45%) | 840,585 |
1 Jun 2021 | INR | 6,556 | 6,571.1 | 6,461.7 | 6,558.6 | 1,311.72 | +45.45 (+0.70%) | 481,675 |
31 May 2021 | INR | 6,513.3 | 6,590.9 | 6,495 | 6,513.15 | 1,302.63 | -2.35 (-0.04%) | 452,155 |
28 May 2021 | INR | 6,499.4 | 6,589 | 6,471.05 | 6,515.5 | 1,303.1 | +16.1 (+0.25%) | 532,110 |
27 May 2021 | INR | 6,484.8 | 6,525 | 6,381 | 6,499.4 | 1,299.88 | +58.35 (+0.91%) | 785,190 |
26 May 2021 | INR | 6,437 | 6,516.45 | 6,415 | 6,441.05 | 1,288.21 | +11.15 (+0.17%) | 608,685 |
25 May 2021 | INR | 6,400 | 6,538.4 | 6,400 | 6,429.9 | 1,285.98 | +20.35 (+0.32%) | 1,091,105 |
24 May 2021 | INR | 6,454 | 6,523.3 | 6,378 | 6,409.55 | 1,281.91 | -42.25 (-0.65%) | 408,450 |
21 May 2021 | INR | 6,422.1 | 6,530 | 6,422.1 | 6,451.8 | 1,290.36 | +14.9 (+0.23%) | 494,825 |