Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2021 | INR | 1,647 | 1,685 | 1,633.65 | 1,665.8 | 1,665.8 | +31.9 (+1.95%) | 4,350 |
2 Jul 2021 | INR | 1,646.25 | 1,664 | 1,630 | 1,633.9 | 1,633.9 | -12.35 (-0.75%) | 5,909 |
1 Jul 2021 | INR | 1,689 | 1,700 | 1,638.05 | 1,646.25 | 1,646.25 | -25.65 (-1.53%) | 2,701 |
30 Jun 2021 | INR | 1,650 | 1,685 | 1,640.05 | 1,671.9 | 1,671.9 | +32.85 (+2.00%) | 3,391 |
29 Jun 2021 | INR | 1,641 | 1,668 | 1,620.05 | 1,639.05 | 1,639.05 | -1.85 (-0.11%) | 6,540 |
28 Jun 2021 | INR | 1,634 | 1,684.8 | 1,634 | 1,640.9 | 1,640.9 | +3.7 (+0.23%) | 2,179 |
25 Jun 2021 | INR | 1,650 | 1,669.9 | 1,625.15 | 1,637.2 | 1,637.2 | -6.1 (-0.37%) | 3,044 |
24 Jun 2021 | INR | 1,630 | 1,659 | 1,610 | 1,643.3 | 1,643.3 | +27.1 (+1.68%) | 3,496 |
23 Jun 2021 | INR | 1,623 | 1,660 | 1,601.55 | 1,616.2 | 1,616.2 | +1.75 (+0.11%) | 4,426 |
22 Jun 2021 | INR | 1,650 | 1,698 | 1,602.55 | 1,614.45 | 1,614.45 | -22.55 (-1.38%) | 4,514 |
21 Jun 2021 | INR | 1,650.95 | 1,665 | 1,615 | 1,637 | 1,637 | -13.95 (-0.84%) | 4,205 |
18 Jun 2021 | INR | 1,660 | 1,700 | 1,622.25 | 1,650.95 | 1,650.95 | -11.25 (-0.68%) | 6,644 |
17 Jun 2021 | INR | 1,660 | 1,690 | 1,643.3 | 1,662.2 | 1,662.2 | -23.55 (-1.40%) | 8,414 |
16 Jun 2021 | INR | 1,680 | 1,715 | 1,650.1 | 1,685.75 | 1,685.75 | +7.8 (+0.46%) | 14,238 |
15 Jun 2021 | INR | 1,620 | 1,715 | 1,610 | 1,677.95 | 1,677.95 | +74.05 (+4.62%) | 63,662 |
14 Jun 2021 | INR | 1,575 | 1,611 | 1,540 | 1,603.9 | 1,603.9 | +39.5 (+2.52%) | 13,636 |
11 Jun 2021 | INR | 1,595 | 1,615 | 1,550 | 1,564.4 | 1,564.4 | -18.65 (-1.18%) | 3,863 |
10 Jun 2021 | INR | 1,534.95 | 1,619 | 1,534 | 1,583.05 | 1,583.05 | +63.75 (+4.20%) | 17,914 |
9 Jun 2021 | INR | 1,515 | 1,565 | 1,499 | 1,519.3 | 1,519.3 | +26.95 (+1.81%) | 19,085 |
8 Jun 2021 | INR | 1,525 | 1,525 | 1,485 | 1,492.35 | 1,492.35 | -16.35 (-1.08%) | 9,007 |
7 Jun 2021 | INR | 1,525 | 1,527 | 1,494.4 | 1,508.7 | 1,508.7 | +5.8 (+0.39%) | 4,558 |
4 Jun 2021 | INR | 1,510 | 1,519.8 | 1,482 | 1,502.9 | 1,502.9 | -5.8 (-0.38%) | 6,753 |
3 Jun 2021 | INR | 1,530.55 | 1,543.6 | 1,500 | 1,508.7 | 1,508.7 | -19.4 (-1.27%) | 6,755 |
2 Jun 2021 | INR | 1,531 | 1,549 | 1,518.25 | 1,528.1 | 1,528.1 | -18.2 (-1.18%) | 6,835 |
1 Jun 2021 | INR | 1,530 | 1,559 | 1,510.5 | 1,546.3 | 1,546.3 | +6.7 (+0.44%) | 8,279 |
31 May 2021 | INR | 1,463.6 | 1,559 | 1,463 | 1,539.6 | 1,539.6 | +76 (+5.19%) | 15,138 |
28 May 2021 | INR | 1,487 | 1,518.8 | 1,457 | 1,463.6 | 1,463.6 | -22.3 (-1.50%) | 6,987 |
27 May 2021 | INR | 1,500 | 1,527.95 | 1,465.1 | 1,485.9 | 1,485.9 | -32.1 (-2.11%) | 11,653 |
26 May 2021 | INR | 1,500 | 1,549 | 1,390 | 1,518 | 1,518 | -53.8 (-3.42%) | 43,451 |
25 May 2021 | INR | 1,639.95 | 1,649.5 | 1,565 | 1,571.8 | 1,571.8 | -71.1 (-4.33%) | 17,329 |