Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,742 | 1,768.6 | 1,724.15 | 1,734.6 | 1,734.6 | -22.7 (-1.29%) | 3,278 |
16 Aug 2021 | INR | 1,770 | 1,794 | 1,729 | 1,757.3 | 1,757.3 | +7.5 (+0.43%) | 11,807 |
13 Aug 2021 | INR | 1,724.95 | 1,760 | 1,713.85 | 1,749.8 | 1,749.8 | +33.5 (+1.95%) | 8,669 |
12 Aug 2021 | INR | 1,675.35 | 1,723.1 | 1,665.75 | 1,716.3 | 1,716.3 | +40.75 (+2.43%) | 9,132 |
11 Aug 2021 | INR | 1,653.65 | 1,715.85 | 1,619.3 | 1,675.55 | 1,675.55 | +25.15 (+1.52%) | 5,424 |
10 Aug 2021 | INR | 1,635.3 | 1,660.4 | 1,630 | 1,650.4 | 1,650.4 | +4.25 (+0.26%) | 6,281 |
9 Aug 2021 | INR | 1,664.2 | 1,685.3 | 1,636.45 | 1,646.15 | 1,646.15 | -18.05 (-1.08%) | 6,880 |
6 Aug 2021 | INR | 1,664.3 | 1,697 | 1,656.15 | 1,664.2 | 1,664.2 | +1 (+0.06%) | 8,356 |
5 Aug 2021 | INR | 1,648 | 1,675.05 | 1,632.85 | 1,663.2 | 1,663.2 | +24.85 (+1.52%) | 5,656 |
4 Aug 2021 | INR | 1,698.5 | 1,698.5 | 1,630 | 1,638.35 | 1,638.35 | -32.9 (-1.97%) | 8,257 |
3 Aug 2021 | INR | 1,683 | 1,697 | 1,665 | 1,671.25 | 1,671.25 | -10.45 (-0.62%) | 4,495 |
2 Aug 2021 | INR | 1,692.5 | 1,730.85 | 1,661.35 | 1,681.7 | 1,681.7 | -17.65 (-1.04%) | 11,789 |
30 Jul 2021 | INR | 1,689.95 | 1,723 | 1,687.65 | 1,699.35 | 1,699.35 | +15.55 (+0.92%) | 3,059 |
29 Jul 2021 | INR | 1,708 | 1,708 | 1,671.45 | 1,683.8 | 1,683.8 | -12.45 (-0.73%) | 4,059 |
28 Jul 2021 | INR | 1,672.2 | 1,706.3 | 1,653.05 | 1,696.25 | 1,696.25 | +25.7 (+1.54%) | 14,632 |
27 Jul 2021 | INR | 1,720 | 1,780 | 1,626.05 | 1,670.55 | 1,670.55 | -41.7 (-2.44%) | 12,940 |
26 Jul 2021 | INR | 1,678 | 1,723.4 | 1,678 | 1,712.25 | 1,712.25 | +15.9 (+0.94%) | 5,183 |
23 Jul 2021 | INR | 1,712.85 | 1,716.2 | 1,691.65 | 1,696.35 | 1,696.35 | -16.45 (-0.96%) | 5,818 |
22 Jul 2021 | INR | 1,749 | 1,749 | 1,702 | 1,712.8 | 1,712.8 | -3.7 (-0.22%) | 11,881 |
20 Jul 2021 | INR | 1,749 | 1,749 | 1,710 | 1,716.5 | 1,716.5 | -23.25 (-1.34%) | 6,776 |
19 Jul 2021 | INR | 1,775.65 | 1,775.65 | 1,732 | 1,739.75 | 1,739.75 | -23.05 (-1.31%) | 4,016 |
16 Jul 2021 | INR | 1,779.1 | 1,784.2 | 1,754.35 | 1,762.8 | 1,762.8 | -16.3 (-0.92%) | 6,664 |
15 Jul 2021 | INR | 1,800 | 1,816.4 | 1,770 | 1,779.1 | 1,779.1 | -27.25 (-1.51%) | 8,144 |
14 Jul 2021 | INR | 1,798.9 | 1,840.15 | 1,786.5 | 1,806.35 | 1,806.35 | +20.95 (+1.17%) | 10,061 |
13 Jul 2021 | INR | 1,731.55 | 1,803.95 | 1,716.6 | 1,785.4 | 1,785.4 | +59.95 (+3.47%) | 10,303 |
12 Jul 2021 | INR | 1,719.3 | 1,736 | 1,702 | 1,725.45 | 1,725.45 | +11.7 (+0.68%) | 11,637 |
9 Jul 2021 | INR | 1,703.2 | 1,734.85 | 1,683 | 1,713.75 | 1,713.75 | +10.55 (+0.62%) | 7,914 |
8 Jul 2021 | INR | 1,740 | 1,751.05 | 1,696.2 | 1,703.2 | 1,703.2 | -42.05 (-2.41%) | 12,148 |
7 Jul 2021 | INR | 1,755.3 | 1,755.3 | 1,733.6 | 1,745.25 | 1,745.25 | -10.35 (-0.59%) | 3,562 |
6 Jul 2021 | INR | 1,763.05 | 1,783.5 | 1,750.15 | 1,755.6 | 1,755.6 | -18.4 (-1.04%) | 7,109 |