Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1,242.55 | 1,249.4 | 1,203 | 1,216.95 | 1,216.95 | -23.05 (-1.86%) | 4,418 |
27 Sep 2021 | INR | 1,248.8 | 1,264.2 | 1,231.5 | 1,240 | 1,240 | -2.25 (-0.18%) | 1,020 |
24 Sep 2021 | INR | 1,307 | 1,307 | 1,223 | 1,242.25 | 1,242.25 | -29.95 (-2.35%) | 4,306 |
23 Sep 2021 | INR | 1,276.35 | 1,315 | 1,260.35 | 1,272.2 | 1,272.2 | -4.15 (-0.33%) | 3,841 |
22 Sep 2021 | INR | 1,221 | 1,291.5 | 1,221 | 1,276.35 | 1,276.35 | +24.1 (+1.92%) | 2,065 |
21 Sep 2021 | INR | 1,237.3 | 1,260 | 1,210 | 1,252.25 | 1,252.25 | +21.15 (+1.72%) | 5,495 |
20 Sep 2021 | INR | 1,249.6 | 1,255.1 | 1,217.1 | 1,231.1 | 1,231.1 | -6.85 (-0.55%) | 4,006 |
17 Sep 2021 | INR | 1,200.3 | 1,375 | 1,180.95 | 1,237.95 | 1,237.95 | +38.9 (+3.24%) | 27,408 |
16 Sep 2021 | INR | 1,197.05 | 1,213.65 | 1,190.6 | 1,199.05 | 1,199.05 | -12.4 (-1.02%) | 1,018 |
15 Sep 2021 | INR | 1,210.7 | 1,218 | 1,206.55 | 1,211.45 | 1,211.45 | +6.25 (+0.52%) | 909 |
14 Sep 2021 | INR | 1,210 | 1,243.5 | 1,203.05 | 1,205.2 | 1,205.2 | -23.15 (-1.88%) | 3,129 |
13 Sep 2021 | INR | 1,186 | 1,250 | 1,177.55 | 1,228.35 | 1,228.35 | +33.55 (+2.81%) | 2,649 |
9 Sep 2021 | INR | 1,189 | 1,217.2 | 1,174.95 | 1,194.8 | 1,194.8 | +0.45 (+0.04%) | 961 |
8 Sep 2021 | INR | 1,191.8 | 1,205.9 | 1,189 | 1,194.35 | 1,194.35 | -2.2 (-0.18%) | 2,174 |
7 Sep 2021 | INR | 1,203.35 | 1,209.8 | 1,184.5 | 1,196.55 | 1,196.55 | -14.55 (-1.20%) | 4,681 |
6 Sep 2021 | INR | 1,259.3 | 1,259.3 | 1,202.95 | 1,211.1 | 1,211.1 | -2.95 (-0.24%) | 3,729 |
3 Sep 2021 | INR | 1,276 | 1,280.05 | 1,200 | 1,214.05 | 1,214.05 | -31.15 (-2.50%) | 7,559 |
2 Sep 2021 | INR | 1,205.9 | 1,272.85 | 1,192.8 | 1,245.2 | 1,245.2 | +51.75 (+4.34%) | 9,231 |
1 Sep 2021 | INR | 1,191 | 1,212 | 1,150.75 | 1,193.45 | 1,193.45 | +1.75 (+0.15%) | 2,244 |
31 Aug 2021 | INR | 1,200 | 1,200 | 1,178.8 | 1,191.7 | 1,191.7 | +2.05 (+0.17%) | 976 |
30 Aug 2021 | INR | 1,189.8 | 1,201.45 | 1,175.9 | 1,189.65 | 1,189.65 | +10.2 (+0.86%) | 1,195 |
29 Aug 2021 | INR | 1,179.45 | 1,179.45 | 1,179.45 | 1,179.45 | 1,179.45 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1,179.45 | 1,179.45 | 1,179.45 | 1,179.45 | 1,179.45 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1,176.05 | 1,184.9 | 1,163.9 | 1,179.45 | 1,179.45 | +7 (+0.60%) | 515 |
26 Aug 2021 | INR | 1,184.9 | 1,186.15 | 1,146.3 | 1,172.45 | 1,172.45 | +3.1 (+0.27%) | 812 |
25 Aug 2021 | INR | 1,155.6 | 1,180.25 | 1,154.55 | 1,169.35 | 1,169.35 | +4.2 (+0.36%) | 3,981 |
24 Aug 2021 | INR | 1,124.15 | 1,177 | 1,124.15 | 1,165.15 | 1,165.15 | +36.4 (+3.22%) | 1,844 |
23 Aug 2021 | INR | 1,187.6 | 1,196.05 | 1,110.6 | 1,128.75 | 1,128.75 | -53.2 (-4.50%) | 2,685 |
20 Aug 2021 | INR | 1,143.3 | 1,218.95 | 1,142.6 | 1,181.95 | 1,181.95 | +23.85 (+2.06%) | 4,075 |
18 Aug 2021 | INR | 1,156.3 | 1,187.6 | 1,155.95 | 1,158.1 | 1,158.1 | -15.95 (-1.36%) | 1,540 |