Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2021 | INR | 560.85 | 564.48 | 544.1 | 550.5 | 550.5 | +0.69 (+0.13%) | 10,681 |
1 Jul 2021 | INR | 549 | 559.89 | 549 | 549.81 | 549.81 | -0.18 (-0.03%) | 1,198 |
30 Jun 2021 | INR | 551.95 | 555.14 | 548.77 | 549.99 | 549.99 | -2.1 (-0.38%) | 388 |
29 Jun 2021 | INR | 570 | 570 | 548.7 | 552.09 | 552.09 | -1.56 (-0.28%) | 247 |
28 Jun 2021 | INR | 558 | 566.1 | 550.39 | 553.65 | 553.65 | -1.33 (-0.24%) | 859 |
25 Jun 2021 | INR | 558 | 558 | 545 | 554.98 | 554.98 | +3.81 (+0.69%) | 1,541 |
24 Jun 2021 | INR | 549.25 | 551.3 | 549.25 | 551.17 | 551.17 | +2.02 (+0.37%) | 201 |
23 Jun 2021 | INR | 555.25 | 555.25 | 544.47 | 549.15 | 549.15 | -1.02 (-0.19%) | 552 |
22 Jun 2021 | INR | 554.5 | 558 | 546.64 | 550.17 | 550.17 | +0.18 (+0.03%) | 4,967 |
21 Jun 2021 | INR | 547 | 550.18 | 544.42 | 549.99 | 549.99 | +3.27 (+0.60%) | 983 |
18 Jun 2021 | INR | 549 | 551.35 | 542.65 | 546.72 | 546.72 | -2.83 (-0.51%) | 824 |
17 Jun 2021 | INR | 550 | 553.9 | 542.01 | 549.55 | 549.55 | -1.84 (-0.33%) | 3,828 |
16 Jun 2021 | INR | 555.25 | 555.25 | 550 | 551.39 | 551.39 | +2.57 (+0.47%) | 204 |
15 Jun 2021 | INR | 566.53 | 566.53 | 544.02 | 548.82 | 548.82 | +2.97 (+0.54%) | 2,244 |
14 Jun 2021 | INR | 552.25 | 552.25 | 538.9 | 545.85 | 545.85 | -0.48 (-0.09%) | 1,233 |
11 Jun 2021 | INR | 543.95 | 550.45 | 541.01 | 546.33 | 546.33 | +0.42 (+0.08%) | 222 |
10 Jun 2021 | INR | 546.25 | 548.31 | 540.11 | 545.91 | 545.91 | +1.68 (+0.31%) | 1,083 |
9 Jun 2021 | INR | 548.95 | 554 | 541.25 | 544.23 | 544.23 | -5.05 (-0.92%) | 1,076 |
8 Jun 2021 | INR | 568.48 | 568.48 | 542.61 | 549.28 | 549.28 | +5.01 (+0.92%) | 629 |
7 Jun 2021 | INR | 570 | 570 | 544 | 544.27 | 544.27 | +0.27 (+0.05%) | 1,792 |
4 Jun 2021 | INR | 539.4 | 555 | 539.4 | 544 | 544 | +1.09 (+0.20%) | 552 |
3 Jun 2021 | INR | 544.5 | 559 | 539.69 | 542.91 | 542.91 | +3.68 (+0.68%) | 912 |
2 Jun 2021 | INR | 544.95 | 544.95 | 537 | 539.23 | 539.23 | +1.44 (+0.27%) | 423 |
1 Jun 2021 | INR | 570 | 570 | 535.93 | 537.79 | 537.79 | +0.53 (+0.10%) | 739 |
31 May 2021 | INR | 549.25 | 549.25 | 527 | 537.26 | 537.26 | +4.59 (+0.86%) | 1,897 |
28 May 2021 | INR | 542.65 | 542.65 | 530.9 | 532.67 | 532.67 | +0.67 (+0.13%) | 698 |
27 May 2021 | INR | 570 | 570 | 521 | 532 | 532 | +2.68 (+0.51%) | 243 |
26 May 2021 | INR | 539.6 | 539.6 | 527.5 | 529.32 | 529.32 | +0.32 (+0.06%) | 564 |
25 May 2021 | INR | 569.89 | 569.89 | 520 | 529 | 529 | -1.03 (-0.19%) | 406 |
24 May 2021 | INR | 525.39 | 533.25 | 524.22 | 530.03 | 530.03 | +7.12 (+1.36%) | 4,813 |