Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 4,499 | 4,499 | 4,362.1 | 4,384.6 | 4,384.6 | -34.8 (-0.79%) | 434 |
16 Aug 2021 | INR | 4,383 | 4,475 | 4,337.4 | 4,419.4 | 4,419.4 | +33.5 (+0.76%) | 2,258 |
13 Aug 2021 | INR | 4,415 | 4,666.65 | 4,307.25 | 4,385.9 | 4,385.9 | -80.05 (-1.79%) | 8,375 |
12 Aug 2021 | INR | 3,848.65 | 4,553.95 | 3,801.5 | 4,465.95 | 4,465.95 | +621.2 (+16.16%) | 10,643 |
11 Aug 2021 | INR | 3,854 | 3,950.25 | 3,750 | 3,844.75 | 3,844.75 | -39.6 (-1.02%) | 1,179 |
10 Aug 2021 | INR | 4,067.05 | 4,098 | 3,868.35 | 3,884.35 | 3,884.35 | -150.8 (-3.74%) | 1,075 |
9 Aug 2021 | INR | 4,183 | 4,253.5 | 4,015.45 | 4,035.15 | 4,035.15 | -185.5 (-4.40%) | 1,248 |
6 Aug 2021 | INR | 4,298.35 | 4,298.35 | 4,202.6 | 4,220.65 | 4,220.65 | -25.45 (-0.60%) | 93 |
5 Aug 2021 | INR | 4,398.95 | 4,398.95 | 4,209 | 4,246.1 | 4,246.1 | -100.45 (-2.31%) | 664 |
4 Aug 2021 | INR | 4,305 | 4,378.9 | 4,305 | 4,346.55 | 4,346.55 | +63.1 (+1.47%) | 679 |
3 Aug 2021 | INR | 4,205.65 | 4,298.9 | 4,200 | 4,283.45 | 4,283.45 | +46.55 (+1.10%) | 312 |
2 Aug 2021 | INR | 4,241.9 | 4,300 | 4,201 | 4,236.9 | 4,236.9 | +22.15 (+0.53%) | 737 |
30 Jul 2021 | INR | 4,300 | 4,300 | 4,165.9 | 4,214.75 | 4,214.75 | -35.05 (-0.82%) | 1,722 |
29 Jul 2021 | INR | 4,096.45 | 4,252.3 | 4,073.55 | 4,249.8 | 4,249.8 | +177.1 (+4.35%) | 1,728 |
28 Jul 2021 | INR | 4,111.2 | 4,287.95 | 4,050.1 | 4,072.7 | 4,072.7 | -30.15 (-0.73%) | 844 |
27 Jul 2021 | INR | 4,205.35 | 4,247 | 4,082.2 | 4,102.85 | 4,102.85 | -59.95 (-1.44%) | 1,238 |
26 Jul 2021 | INR | 4,090 | 4,247.95 | 4,090 | 4,162.8 | 4,162.8 | +115.1 (+2.84%) | 5,744 |
23 Jul 2021 | INR | 3,842.5 | 4,135 | 3,818.5 | 4,047.7 | 4,047.7 | +229.25 (+6.00%) | 4,884 |
22 Jul 2021 | INR | 3,778.25 | 3,825 | 3,723.2 | 3,818.45 | 3,818.45 | +78.85 (+2.11%) | 719 |
20 Jul 2021 | INR | 3,756.55 | 3,800 | 3,701.6 | 3,739.6 | 3,739.6 | -50.85 (-1.34%) | 553 |
19 Jul 2021 | INR | 3,810.6 | 3,847 | 3,780.35 | 3,790.45 | 3,790.45 | -12.55 (-0.33%) | 455 |
16 Jul 2021 | INR | 3,727 | 3,819.95 | 3,710.45 | 3,803 | 3,803 | +66.85 (+1.79%) | 558 |
15 Jul 2021 | INR | 3,801.7 | 3,801.7 | 3,725.05 | 3,736.15 | 3,736.15 | -55.75 (-1.47%) | 257 |
14 Jul 2021 | INR | 3,800 | 3,819.05 | 3,764.45 | 3,791.9 | 3,791.9 | +10.4 (+0.28%) | 269 |
13 Jul 2021 | INR | 3,661.85 | 3,800 | 3,661.85 | 3,781.5 | 3,781.5 | +74.7 (+2.02%) | 657 |
12 Jul 2021 | INR | 3,794 | 3,794 | 3,685 | 3,706.8 | 3,706.8 | -38.7 (-1.03%) | 646 |
9 Jul 2021 | INR | 3,810.35 | 3,830.35 | 3,740 | 3,745.5 | 3,745.5 | -69.35 (-1.82%) | 841 |
8 Jul 2021 | INR | 3,845.05 | 3,869.4 | 3,802.55 | 3,814.85 | 3,814.85 | -57.55 (-1.49%) | 237 |
7 Jul 2021 | INR | 3,851.2 | 3,899 | 3,836.35 | 3,872.4 | 3,872.4 | +41.5 (+1.08%) | 1,131 |
6 Jul 2021 | INR | 3,824 | 3,899.95 | 3,802.2 | 3,830.9 | 3,830.9 | +31.45 (+0.83%) | 672 |