Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 7,814 | 7,827.45 | 7,426.6 | 7,544.8 | 7,544.8 | -250.9 (-3.22%) | 107,474 |
27 Sep 2021 | INR | 7,859 | 7,861.25 | 7,740 | 7,795.7 | 7,795.7 | +1.3 (+0.02%) | 39,878 |
24 Sep 2021 | INR | 7,949 | 7,960 | 7,725.15 | 7,794.4 | 7,794.4 | -103.05 (-1.30%) | 44,602 |
23 Sep 2021 | INR | 7,835 | 8,000 | 7,805 | 7,897.45 | 7,897.45 | +106.7 (+1.37%) | 341,886 |
22 Sep 2021 | INR | 7,850 | 7,896 | 7,773.5 | 7,790.75 | 7,790.75 | -19.85 (-0.25%) | 44,363 |
21 Sep 2021 | INR | 7,465 | 7,843.7 | 7,400 | 7,810.6 | 7,810.6 | +367.7 (+4.94%) | 139,768 |
20 Sep 2021 | INR | 7,405.8 | 7,581.55 | 7,320.05 | 7,442.9 | 7,442.9 | +15.85 (+0.21%) | 89,537 |
17 Sep 2021 | INR | 7,425 | 7,676 | 7,363.5 | 7,427.05 | 7,427.05 | +16.15 (+0.22%) | 107,632 |
16 Sep 2021 | INR | 7,411 | 7,441 | 7,333 | 7,410.9 | 7,410.9 | -3.85 (-0.05%) | 42,498 |
15 Sep 2021 | INR | 7,425 | 7,471.9 | 7,381.5 | 7,414.75 | 7,414.75 | -3.2 (-0.04%) | 42,051 |
14 Sep 2021 | INR | 7,494 | 7,531.05 | 7,410.5 | 7,417.95 | 7,417.95 | -27.1 (-0.36%) | 93,336 |
13 Sep 2021 | INR | 7,430.65 | 7,492.4 | 7,354.55 | 7,445.05 | 7,445.05 | +16.5 (+0.22%) | 68,576 |
9 Sep 2021 | INR | 7,420 | 7,457.3 | 7,376.5 | 7,428.55 | 7,428.55 | -33.85 (-0.45%) | 23,710 |
8 Sep 2021 | INR | 7,463 | 7,511 | 7,412.75 | 7,462.4 | 7,462.4 | +6.75 (+0.09%) | 20,780 |
7 Sep 2021 | INR | 7,511 | 7,565 | 7,410 | 7,455.65 | 7,455.65 | -51.8 (-0.69%) | 33,960 |
6 Sep 2021 | INR | 7,532.9 | 7,612.95 | 7,488.2 | 7,507.45 | 7,507.45 | -17.6 (-0.23%) | 46,092 |
3 Sep 2021 | INR | 7,500 | 7,555.5 | 7,461 | 7,525.05 | 7,525.05 | +25.65 (+0.34%) | 44,402 |
2 Sep 2021 | INR | 7,523 | 7,585.15 | 7,445.35 | 7,499.4 | 7,499.4 | -23.5 (-0.31%) | 52,383 |
1 Sep 2021 | INR | 7,549 | 7,670 | 7,484.55 | 7,522.9 | 7,522.9 | +2.95 (+0.04%) | 81,955 |
31 Aug 2021 | INR | 7,165.75 | 7,592.3 | 7,137.95 | 7,519.95 | 7,519.95 | +354.3 (+4.94%) | 180,212 |
30 Aug 2021 | INR | 6,999 | 7,196.15 | 6,981 | 7,165.65 | 7,165.65 | +202.35 (+2.91%) | 60,309 |
29 Aug 2021 | INR | 6,963.3 | 6,963.3 | 6,963.3 | 6,963.3 | 6,963.3 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 6,963.3 | 6,963.3 | 6,963.3 | 6,963.3 | 6,963.3 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 6,941.05 | 7,024.7 | 6,874.9 | 6,963.3 | 6,963.3 | +28.4 (+0.41%) | 58,533 |
26 Aug 2021 | INR | 6,905 | 6,991.95 | 6,855.05 | 6,934.9 | 6,934.9 | -7.95 (-0.11%) | 54,294 |
25 Aug 2021 | INR | 7,035 | 7,052 | 6,920.55 | 6,942.85 | 6,942.85 | -35.9 (-0.51%) | 57,161 |
24 Aug 2021 | INR | 6,755 | 7,046.8 | 6,728.3 | 6,978.75 | 6,978.75 | +224.9 (+3.33%) | 158,951 |
23 Aug 2021 | INR | 6,777.9 | 6,820 | 6,700.05 | 6,753.85 | 6,753.85 | +97.35 (+1.46%) | 84,595 |
20 Aug 2021 | INR | 6,475 | 6,730.9 | 6,455.1 | 6,656.5 | 6,656.5 | +112.05 (+1.71%) | 112,978 |
18 Aug 2021 | INR | 6,445 | 6,640.8 | 6,408.4 | 6,544.45 | 6,544.45 | +135.75 (+2.12%) | 86,589 |