Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,360.4 | 1,428.7 | 1,357.65 | 1,405.5 | 1,405.5 | +43.95 (+3.23%) | 3,258 |
16 Aug 2021 | INR | 1,385.3 | 1,385.3 | 1,348 | 1,361.55 | 1,361.55 | -19.3 (-1.40%) | 4,208 |
13 Aug 2021 | INR | 1,396.5 | 1,406.7 | 1,361.4 | 1,380.85 | 1,380.85 | +18.95 (+1.39%) | 8,055 |
12 Aug 2021 | INR | 1,338 | 1,396.05 | 1,323.25 | 1,361.9 | 1,361.9 | +28.7 (+2.15%) | 1,468 |
11 Aug 2021 | INR | 1,328 | 1,349.95 | 1,288.35 | 1,333.2 | 1,333.2 | +5.25 (+0.40%) | 3,812 |
10 Aug 2021 | INR | 1,345 | 1,377.85 | 1,320 | 1,327.95 | 1,327.95 | -33.95 (-2.49%) | 3,126 |
9 Aug 2021 | INR | 1,368.85 | 1,388.75 | 1,326.15 | 1,361.9 | 1,361.9 | -17.3 (-1.25%) | 3,469 |
6 Aug 2021 | INR | 1,383 | 1,412.65 | 1,365.65 | 1,379.2 | 1,379.2 | -3.5 (-0.25%) | 2,625 |
5 Aug 2021 | INR | 1,402.5 | 1,406.75 | 1,374.25 | 1,382.7 | 1,382.7 | -3.2 (-0.23%) | 5,907 |
4 Aug 2021 | INR | 1,395 | 1,435.55 | 1,370 | 1,385.9 | 1,385.9 | -16.45 (-1.17%) | 4,924 |
3 Aug 2021 | INR | 1,393.6 | 1,425.8 | 1,393.6 | 1,402.35 | 1,402.35 | -4.35 (-0.31%) | 1,857 |
2 Aug 2021 | INR | 1,412.15 | 1,427.25 | 1,397.15 | 1,406.7 | 1,406.7 | -10.7 (-0.75%) | 2,917 |
30 Jul 2021 | INR | 1,431.7 | 1,443.8 | 1,413 | 1,417.4 | 1,417.4 | -3.55 (-0.25%) | 927 |
29 Jul 2021 | INR | 1,425.55 | 1,431.8 | 1,406.5 | 1,420.95 | 1,420.95 | +5.35 (+0.38%) | 1,838 |
28 Jul 2021 | INR | 1,413.2 | 1,430 | 1,391.25 | 1,415.6 | 1,415.6 | +6.2 (+0.44%) | 4,163 |
27 Jul 2021 | INR | 1,426.8 | 1,432.15 | 1,405.9 | 1,409.4 | 1,409.4 | -8.75 (-0.62%) | 1,046 |
26 Jul 2021 | INR | 1,421 | 1,443.5 | 1,413.75 | 1,418.15 | 1,418.15 | -11.3 (-0.79%) | 915 |
23 Jul 2021 | INR | 1,433.25 | 1,442.85 | 1,404.6 | 1,429.45 | 1,429.45 | -13.4 (-0.93%) | 2,970 |
22 Jul 2021 | INR | 1,390.1 | 1,450.05 | 1,390.1 | 1,442.85 | 1,442.85 | +40.35 (+2.88%) | 2,568 |
20 Jul 2021 | INR | 1,409.75 | 1,416.95 | 1,388.75 | 1,402.5 | 1,402.5 | +6.4 (+0.46%) | 3,924 |
19 Jul 2021 | INR | 1,417.5 | 1,428.85 | 1,388.95 | 1,396.1 | 1,396.1 | -31.1 (-2.18%) | 1,314 |
16 Jul 2021 | INR | 1,446.5 | 1,446.5 | 1,405.8 | 1,427.2 | 1,427.2 | +9.1 (+0.64%) | 3,791 |
15 Jul 2021 | INR | 1,448.8 | 1,456.65 | 1,415 | 1,418.1 | 1,418.1 | -4.65 (-0.33%) | 2,495 |
14 Jul 2021 | INR | 1,434.3 | 1,439.35 | 1,415.05 | 1,422.75 | 1,422.75 | -3.1 (-0.22%) | 2,199 |
13 Jul 2021 | INR | 1,449 | 1,449 | 1,420.2 | 1,425.85 | 1,425.85 | -5.3 (-0.37%) | 3,126 |
12 Jul 2021 | INR | 1,445.05 | 1,457.9 | 1,423.5 | 1,431.15 | 1,431.15 | -10.25 (-0.71%) | 3,257 |
9 Jul 2021 | INR | 1,455 | 1,458.05 | 1,428 | 1,441.4 | 1,441.4 | -5.95 (-0.41%) | 5,376 |
8 Jul 2021 | INR | 1,466 | 1,483.85 | 1,436.65 | 1,447.35 | 1,447.35 | -17.6 (-1.20%) | 2,709 |
7 Jul 2021 | INR | 1,488.05 | 1,488.05 | 1,457.85 | 1,464.95 | 1,464.95 | -19.25 (-1.30%) | 2,437 |
6 Jul 2021 | INR | 1,497.15 | 1,520 | 1,479.8 | 1,484.2 | 1,484.2 | -11.5 (-0.77%) | 941 |