Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,836.2 | 1,877.8 | 1,829.75 | 1,873.75 | 1,873.75 | +36 (+1.96%) | 59,313 |
16 Aug 2021 | INR | 1,825 | 1,846 | 1,817.45 | 1,837.75 | 1,837.75 | -0.3 (-0.02%) | 23,751 |
13 Aug 2021 | INR | 1,835 | 1,840 | 1,819.55 | 1,838.05 | 1,838.05 | +14.5 (+0.80%) | 36,241 |
12 Aug 2021 | INR | 1,791.75 | 1,836 | 1,781.85 | 1,823.55 | 1,823.55 | +34.15 (+1.91%) | 26,839 |
11 Aug 2021 | INR | 1,800 | 1,815 | 1,773.1 | 1,789.4 | 1,789.4 | -11.25 (-0.62%) | 44,494 |
10 Aug 2021 | INR | 1,813 | 1,821.65 | 1,792 | 1,800.65 | 1,800.65 | +0.55 (+0.03%) | 47,539 |
9 Aug 2021 | INR | 1,797.5 | 1,830.75 | 1,783.6 | 1,800.1 | 1,800.1 | +12 (+0.67%) | 79,875 |
6 Aug 2021 | INR | 1,797.95 | 1,797.95 | 1,777.9 | 1,788.1 | 1,788.1 | -10.95 (-0.61%) | 34,178 |
5 Aug 2021 | INR | 1,821.95 | 1,822 | 1,764.25 | 1,799.05 | 1,799.05 | -0.75 (-0.04%) | 94,815 |
4 Aug 2021 | INR | 1,856 | 1,858 | 1,795.35 | 1,799.8 | 1,799.8 | -39.35 (-2.14%) | 60,788 |
3 Aug 2021 | INR | 1,784.8 | 1,854.6 | 1,778 | 1,839.15 | 1,839.15 | +68.9 (+3.89%) | 185,652 |
2 Aug 2021 | INR | 1,735 | 1,775 | 1,726.25 | 1,770.25 | 1,770.25 | +55.75 (+3.25%) | 64,871 |
30 Jul 2021 | INR | 1,752 | 1,752 | 1,711.55 | 1,714.5 | 1,714.5 | -25.6 (-1.47%) | 29,053 |
29 Jul 2021 | INR | 1,745 | 1,755.85 | 1,727.8 | 1,740.1 | 1,740.1 | +19.45 (+1.13%) | 90,087 |
28 Jul 2021 | INR | 1,729.05 | 1,748.6 | 1,714.35 | 1,720.65 | 1,720.65 | -10.7 (-0.62%) | 82,545 |
27 Jul 2021 | INR | 1,739.75 | 1,742 | 1,713.3 | 1,731.35 | 1,731.35 | +8.8 (+0.51%) | 97,408 |
26 Jul 2021 | INR | 1,710 | 1,737.05 | 1,702 | 1,722.55 | 1,722.55 | +21.9 (+1.29%) | 122,161 |
23 Jul 2021 | INR | 1,717 | 1,725 | 1,696.6 | 1,700.65 | 1,700.65 | -1.45 (-0.09%) | 49,643 |
22 Jul 2021 | INR | 1,681 | 1,714.55 | 1,681 | 1,702.1 | 1,702.1 | +31.7 (+1.90%) | 25,709 |
20 Jul 2021 | INR | 1,679.8 | 1,690.45 | 1,661.85 | 1,670.4 | 1,670.4 | -10.15 (-0.60%) | 91,037 |
19 Jul 2021 | INR | 1,683.05 | 1,709 | 1,675.55 | 1,680.55 | 1,680.55 | -15.25 (-0.90%) | 196,116 |
16 Jul 2021 | INR | 1,700 | 1,710 | 1,689 | 1,695.8 | 1,695.8 | -6.5 (-0.38%) | 70,083 |
15 Jul 2021 | INR | 1,708.9 | 1,716.15 | 1,693.65 | 1,702.3 | 1,702.3 | -8.8 (-0.51%) | 36,734 |
14 Jul 2021 | INR | 1,725 | 1,729.45 | 1,705.5 | 1,711.1 | 1,711.1 | -11.65 (-0.68%) | 27,836 |
13 Jul 2021 | INR | 1,724 | 1,733.4 | 1,718.3 | 1,722.75 | 1,722.75 | +3.05 (+0.18%) | 60,125 |
12 Jul 2021 | INR | 1,722.25 | 1,739.45 | 1,712.9 | 1,719.7 | 1,719.7 | -0.7 (-0.04%) | 182,010 |
9 Jul 2021 | INR | 1,735 | 1,740 | 1,718.35 | 1,720.4 | 1,720.4 | -6.4 (-0.37%) | 108,152 |
8 Jul 2021 | INR | 1,728.55 | 1,745.5 | 1,722.15 | 1,726.8 | 1,726.8 | -0.25 (-0.01%) | 36,440 |
7 Jul 2021 | INR | 1,767.45 | 1,782.95 | 1,717.55 | 1,727.05 | 1,727.05 | -36.25 (-2.06%) | 235,983 |
6 Jul 2021 | INR | 1,753 | 1,773.4 | 1,746.9 | 1,763.3 | 1,763.3 | +13.75 (+0.79%) | 27,448 |