Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2021 | INR | 2,515.05 | 2,528.75 | 2,458.55 | 2,516.15 | 2,516.15 | +40.75 (+1.65%) | 581 |
30 Jun 2021 | INR | 2,499.95 | 2,523.8 | 2,470 | 2,475.4 | 2,475.4 | -7.85 (-0.32%) | 324 |
29 Jun 2021 | INR | 2,520.05 | 2,525.75 | 2,475 | 2,483.25 | 2,483.25 | -15.4 (-0.62%) | 428 |
28 Jun 2021 | INR | 2,549.05 | 2,549.05 | 2,485 | 2,498.65 | 2,498.65 | +0.35 (+0.01%) | 3,443 |
25 Jun 2021 | INR | 2,560 | 2,560 | 2,485 | 2,498.3 | 2,498.3 | -1.6 (-0.06%) | 2,403 |
24 Jun 2021 | INR | 2,597.95 | 2,597.95 | 2,490 | 2,499.9 | 2,499.9 | -1.9 (-0.08%) | 2,897 |
23 Jun 2021 | INR | 2,493.75 | 2,525 | 2,467.1 | 2,501.8 | 2,501.8 | +12.05 (+0.48%) | 738 |
22 Jun 2021 | INR | 2,520.9 | 2,529.9 | 2,484.3 | 2,489.75 | 2,489.75 | -8.65 (-0.35%) | 340 |
21 Jun 2021 | INR | 2,500 | 2,543.6 | 2,465 | 2,498.4 | 2,498.4 | +3 (+0.12%) | 547 |
18 Jun 2021 | INR | 2,579.95 | 2,579.95 | 2,470 | 2,495.4 | 2,495.4 | -42.2 (-1.66%) | 1,472 |
17 Jun 2021 | INR | 2,502.05 | 2,600 | 2,501.3 | 2,537.6 | 2,537.6 | +2.85 (+0.11%) | 971 |
16 Jun 2021 | INR | 2,602.15 | 2,639.95 | 2,505.1 | 2,534.75 | 2,534.75 | -58.95 (-2.27%) | 1,185 |
15 Jun 2021 | INR | 2,649.95 | 2,698.95 | 2,581.3 | 2,593.7 | 2,593.7 | -16.65 (-0.64%) | 780 |
14 Jun 2021 | INR | 2,701.85 | 2,735.95 | 2,551 | 2,610.35 | 2,610.35 | -1.45 (-0.06%) | 1,643 |
11 Jun 2021 | INR | 2,547.95 | 2,888 | 2,516 | 2,611.8 | 2,611.8 | +108.55 (+4.34%) | 7,807 |
10 Jun 2021 | INR | 2,565 | 2,565 | 2,497.5 | 2,503.25 | 2,503.25 | +2.9 (+0.12%) | 1,486 |
9 Jun 2021 | INR | 2,500.1 | 2,515 | 2,500 | 2,500.35 | 2,500.35 | +0.25 (+0.01%) | 1,335 |
8 Jun 2021 | INR | 2,524.85 | 2,524.95 | 2,499.2 | 2,500.1 | 2,500.1 | -1.75 (-0.07%) | 1,037 |
7 Jun 2021 | INR | 2,558 | 2,583.95 | 2,500 | 2,501.85 | 2,501.85 | +0.7 (+0.03%) | 1,325 |
4 Jun 2021 | INR | 2,505.5 | 2,534 | 2,500 | 2,501.15 | 2,501.15 | -7.9 (-0.31%) | 684 |
3 Jun 2021 | INR | 2,452.25 | 2,535 | 2,430 | 2,509.05 | 2,509.05 | +54.3 (+2.21%) | 1,671 |
2 Jun 2021 | INR | 2,448.95 | 2,471.65 | 2,388.85 | 2,454.75 | 2,454.75 | +12.45 (+0.51%) | 587 |
1 Jun 2021 | INR | 2,500 | 2,501.6 | 2,430 | 2,442.3 | 2,442.3 | -59.15 (-2.36%) | 1,249 |
31 May 2021 | INR | 2,501.05 | 2,550 | 2,482.25 | 2,501.45 | 2,501.45 | +1.35 (+0.05%) | 1,732 |
28 May 2021 | INR | 2,524 | 2,550 | 2,475.05 | 2,500.1 | 2,500.1 | +21.5 (+0.87%) | 1,990 |
27 May 2021 | INR | 2,550 | 2,689 | 2,432.35 | 2,478.6 | 2,478.6 | -46.35 (-1.84%) | 2,592 |
26 May 2021 | INR | 2,601 | 2,649.8 | 2,479.85 | 2,524.95 | 2,524.95 | -55.25 (-2.14%) | 1,741 |
25 May 2021 | INR | 2,690 | 2,693.95 | 2,522.35 | 2,580.2 | 2,580.2 | -84.95 (-3.19%) | 2,996 |
24 May 2021 | INR | 2,592 | 2,750 | 2,421.2 | 2,665.15 | 2,665.15 | +73.05 (+2.82%) | 8,985 |
21 May 2021 | INR | 2,498 | 2,794 | 2,440 | 2,592.1 | 2,592.1 | +182.35 (+7.57%) | 30,128 |