Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 1,446.25 | 1,452.95 | 1,411 | 1,414.35 | 1,414.35 | -24.7 (-1.72%) | 26,096 |
30 Jun 2021 | INR | 1,450.9 | 1,456 | 1,425.4 | 1,439.05 | 1,439.05 | -11.85 (-0.82%) | 22,400 |
29 Jun 2021 | INR | 1,440 | 1,459.8 | 1,395.05 | 1,450.9 | 1,450.9 | +14.7 (+1.02%) | 53,155 |
28 Jun 2021 | INR | 1,445.6 | 1,449.8 | 1,420 | 1,436.2 | 1,436.2 | +5.15 (+0.36%) | 30,816 |
25 Jun 2021 | INR | 1,434 | 1,464.05 | 1,422.35 | 1,431.05 | 1,431.05 | +8.8 (+0.62%) | 33,305 |
24 Jun 2021 | INR | 1,450 | 1,473.1 | 1,415.25 | 1,422.25 | 1,422.25 | -29.55 (-2.04%) | 26,012 |
23 Jun 2021 | INR | 1,429 | 1,476.45 | 1,409.95 | 1,451.8 | 1,451.8 | +42.15 (+2.99%) | 60,861 |
22 Jun 2021 | INR | 1,448 | 1,488 | 1,388.45 | 1,409.65 | 1,409.65 | -19.6 (-1.37%) | 66,497 |
21 Jun 2021 | INR | 1,450 | 1,459 | 1,420 | 1,429.25 | 1,429.25 | -16.55 (-1.14%) | 33,793 |
18 Jun 2021 | INR | 1,479.8 | 1,490 | 1,400 | 1,445.8 | 1,445.8 | -8.7 (-0.60%) | 90,970 |
17 Jun 2021 | INR | 1,474.75 | 1,498.55 | 1,441.35 | 1,454.5 | 1,454.5 | -20.25 (-1.37%) | 81,676 |
16 Jun 2021 | INR | 1,520 | 1,537.25 | 1,460 | 1,474.75 | 1,474.75 | -50.7 (-3.32%) | 62,510 |
15 Jun 2021 | INR | 1,522.75 | 1,556.5 | 1,518.2 | 1,525.45 | 1,525.45 | +2.7 (+0.18%) | 33,661 |
14 Jun 2021 | INR | 1,555.95 | 1,555.95 | 1,476.7 | 1,522.75 | 1,522.75 | -33.2 (-2.13%) | 52,365 |
11 Jun 2021 | INR | 1,588 | 1,590 | 1,535.55 | 1,555.95 | 1,555.95 | -15.7 (-1.00%) | 79,789 |
10 Jun 2021 | INR | 1,575 | 1,594.8 | 1,525 | 1,571.65 | 1,571.65 | +17.75 (+1.14%) | 136,856 |
9 Jun 2021 | INR | 1,520 | 1,624 | 1,460 | 1,553.9 | 1,553.9 | +49.25 (+3.27%) | 509,184 |
8 Jun 2021 | INR | 1,508 | 1,518.95 | 1,448.1 | 1,504.65 | 1,504.65 | +37.45 (+2.55%) | 95,565 |
7 Jun 2021 | INR | 1,463.25 | 1,497 | 1,431 | 1,467.2 | 1,467.2 | +22.5 (+1.56%) | 108,357 |
4 Jun 2021 | INR | 1,491.9 | 1,514.15 | 1,431 | 1,444.7 | 1,444.7 | -39.75 (-2.68%) | 118,686 |
3 Jun 2021 | INR | 1,546 | 1,558.95 | 1,472.15 | 1,484.45 | 1,484.45 | -47.35 (-3.09%) | 182,257 |
2 Jun 2021 | INR | 1,416 | 1,559.55 | 1,402 | 1,531.8 | 1,531.8 | +114 (+8.04%) | 180,462 |
1 Jun 2021 | INR | 1,474 | 1,525 | 1,406 | 1,417.8 | 1,417.8 | -36.35 (-2.50%) | 267,975 |
31 May 2021 | INR | 1,334.7 | 1,454.9 | 1,320 | 1,454.15 | 1,454.15 | +131.5 (+9.94%) | 237,432 |
28 May 2021 | INR | 1,345 | 1,395 | 1,310 | 1,322.65 | 1,322.65 | -16.25 (-1.21%) | 71,703 |
27 May 2021 | INR | 1,382 | 1,397.45 | 1,310 | 1,338.9 | 1,338.9 | -18.15 (-1.34%) | 69,554 |
26 May 2021 | INR | 1,416.95 | 1,424.7 | 1,350 | 1,357.05 | 1,357.05 | -55.75 (-3.95%) | 85,804 |
25 May 2021 | INR | 1,359 | 1,475 | 1,350.05 | 1,412.8 | 1,412.8 | +64 (+4.74%) | 389,306 |
24 May 2021 | INR | 1,287.9 | 1,365 | 1,240 | 1,348.8 | 1,348.8 | +49.25 (+3.79%) | 467,791 |
21 May 2021 | INR | 1,269.75 | 1,389.3 | 1,263 | 1,299.55 | 1,299.55 | +46.25 (+3.69%) | 2,032,511 |