Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2021 | INR | 3,370 | 3,490 | 3,369.9 | 3,479.15 | 29.7363 | +114.65 (+3.41%) | 5,396 |
24 Jun 2021 | INR | 3,405 | 3,436.45 | 3,330 | 3,364.5 | 28.7564 | -40.45 (-1.19%) | 6,829 |
23 Jun 2021 | INR | 3,432 | 3,433 | 3,379.2 | 3,404.95 | 29.1021 | +7.25 (+0.21%) | 3,265 |
22 Jun 2021 | INR | 3,450 | 3,461.4 | 3,385 | 3,397.7 | 29.0402 | -27.9 (-0.81%) | 4,080 |
21 Jun 2021 | INR | 3,443 | 3,471.15 | 3,341.8 | 3,425.6 | 29.2786 | -41.8 (-1.21%) | 5,986 |
18 Jun 2021 | INR | 3,501 | 3,562 | 3,372.2 | 3,467.4 | 29.6359 | -12.9 (-0.37%) | 9,462 |
17 Jun 2021 | INR | 3,498.9 | 3,787.7 | 3,451 | 3,480.3 | 29.7462 | -0.85 (-0.02%) | 56,276 |
16 Jun 2021 | INR | 3,541.2 | 3,603.2 | 3,450 | 3,481.15 | 29.7534 | -43.1 (-1.22%) | 7,982 |
15 Jun 2021 | INR | 3,588.75 | 3,634.75 | 3,482.75 | 3,524.25 | 30.1218 | -27.1 (-0.76%) | 8,076 |
14 Jun 2021 | INR | 3,647.85 | 3,647.85 | 3,538 | 3,551.35 | 30.3534 | -34.15 (-0.95%) | 11,357 |
11 Jun 2021 | INR | 3,620.1 | 3,656 | 3,544.45 | 3,585.5 | 30.6453 | -34.6 (-0.96%) | 9,586 |
10 Jun 2021 | INR | 3,683.2 | 3,771.95 | 3,590 | 3,620.1 | 30.941 | -121.6 (-3.25%) | 11,408 |
9 Jun 2021 | INR | 3,834 | 3,859 | 3,680 | 3,741.7 | 31.9803 | -31.45 (-0.83%) | 33,086 |
8 Jun 2021 | INR | 3,923.75 | 3,929.95 | 3,751 | 3,773.15 | 32.2491 | -92.55 (-2.39%) | 16,263 |
7 Jun 2021 | INR | 3,702 | 3,975 | 3,702 | 3,865.7 | 33.0402 | +257.45 (+7.14%) | 60,734 |
4 Jun 2021 | INR | 3,647.55 | 3,720 | 3,585 | 3,608.25 | 30.8397 | -94.65 (-2.56%) | 11,633 |
3 Jun 2021 | INR | 3,680 | 3,769.7 | 3,580 | 3,702.9 | 31.6487 | +35.25 (+0.96%) | 18,350 |
2 Jun 2021 | INR | 3,577.05 | 3,690 | 3,519.5 | 3,667.65 | 31.3474 | +100.75 (+2.82%) | 13,764 |
1 Jun 2021 | INR | 3,594.05 | 3,647 | 3,440 | 3,566.9 | 30.4863 | +26 (+0.73%) | 21,103 |
31 May 2021 | INR | 3,500 | 3,722.1 | 3,491 | 3,540.9 | 30.2641 | +90.15 (+2.61%) | 31,395 |
28 May 2021 | INR | 3,467 | 3,518.2 | 3,420.4 | 3,450.75 | 29.4936 | +14 (+0.41%) | 7,984 |
27 May 2021 | INR | 3,320 | 3,541 | 3,284.05 | 3,436.75 | 29.3739 | +194.9 (+6.01%) | 47,242 |
26 May 2021 | INR | 3,227 | 3,317.4 | 3,181.25 | 3,241.85 | 27.7081 | +26.5 (+0.82%) | 6,854 |
25 May 2021 | INR | 3,170 | 3,248.95 | 3,165 | 3,215.35 | 27.4816 | +45.9 (+1.45%) | 5,041 |
24 May 2021 | INR | 3,188.9 | 3,218.3 | 3,160 | 3,169.45 | 27.0893 | -19.45 (-0.61%) | 13,340 |
21 May 2021 | INR | 3,179.95 | 3,220 | 3,116 | 3,188.9 | 27.2556 | +87.85 (+2.83%) | 3,230 |
20 May 2021 | INR | 3,120 | 3,131.95 | 3,082.1 | 3,101.05 | 26.5047 | +19.45 (+0.63%) | 17,778 |
19 May 2021 | INR | 3,075 | 3,119.15 | 3,069.95 | 3,081.6 | 26.3385 | +19.75 (+0.65%) | 24,739 |
18 May 2021 | INR | 3,174.9 | 3,250 | 3,050.55 | 3,061.85 | 26.1697 | -37.9 (-1.22%) | 7,570 |
17 May 2021 | INR | 3,143 | 3,195 | 3,064.5 | 3,099.75 | 26.4936 | -3.3 (-0.11%) | 50,865 |