Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,375.15 | 1,423.95 | 1,375.1 | 1,397.55 | 1,397.55 | +22.4 (+1.63%) | 21,849 |
16 Aug 2021 | INR | 1,427.7 | 1,427.7 | 1,365.7 | 1,375.15 | 1,375.15 | -52.55 (-3.68%) | 19,789 |
13 Aug 2021 | INR | 1,381.95 | 1,438.75 | 1,368.8 | 1,427.7 | 1,427.7 | +59.55 (+4.35%) | 22,342 |
12 Aug 2021 | INR | 1,375.05 | 1,420 | 1,357.15 | 1,368.15 | 1,368.15 | -20.9 (-1.50%) | 22,415 |
11 Aug 2021 | INR | 1,403 | 1,422.95 | 1,341 | 1,389.05 | 1,389.05 | -13.1 (-0.93%) | 22,127 |
10 Aug 2021 | INR | 1,490 | 1,490 | 1,391 | 1,402.15 | 1,402.15 | -69.65 (-4.73%) | 39,736 |
9 Aug 2021 | INR | 1,506.1 | 1,506.1 | 1,465.05 | 1,471.8 | 1,471.8 | -10.9 (-0.74%) | 16,394 |
6 Aug 2021 | INR | 1,500 | 1,511.15 | 1,475.75 | 1,482.7 | 1,482.7 | -15 (-1.00%) | 19,183 |
5 Aug 2021 | INR | 1,480 | 1,509 | 1,454.45 | 1,497.7 | 1,497.7 | -7.1 (-0.47%) | 28,799 |
4 Aug 2021 | INR | 1,527.9 | 1,527.9 | 1,477.75 | 1,504.8 | 1,504.8 | -11.45 (-0.76%) | 29,257 |
3 Aug 2021 | INR | 1,495.95 | 1,521 | 1,447 | 1,516.25 | 1,516.25 | +36.6 (+2.47%) | 27,242 |
2 Aug 2021 | INR | 1,449 | 1,488.95 | 1,437.8 | 1,479.65 | 1,479.65 | +33.15 (+2.29%) | 29,569 |
30 Jul 2021 | INR | 1,434.9 | 1,462 | 1,419.95 | 1,446.5 | 1,446.5 | +17.9 (+1.25%) | 28,030 |
29 Jul 2021 | INR | 1,435.8 | 1,466 | 1,411.9 | 1,428.6 | 1,428.6 | +4.15 (+0.29%) | 27,438 |
28 Jul 2021 | INR | 1,361.85 | 1,488 | 1,328 | 1,424.45 | 1,424.45 | +79.55 (+5.91%) | 108,454 |
27 Jul 2021 | INR | 1,349 | 1,385.95 | 1,325 | 1,344.9 | 1,344.9 | -3.75 (-0.28%) | 18,679 |
26 Jul 2021 | INR | 1,375 | 1,375.35 | 1,337.1 | 1,348.65 | 1,348.65 | -23.1 (-1.68%) | 7,350 |
23 Jul 2021 | INR | 1,360 | 1,395 | 1,355 | 1,371.75 | 1,371.75 | +16.9 (+1.25%) | 8,757 |
22 Jul 2021 | INR | 1,390 | 1,413 | 1,346.55 | 1,354.85 | 1,354.85 | -24 (-1.74%) | 18,305 |
20 Jul 2021 | INR | 1,379.5 | 1,401.5 | 1,353.1 | 1,378.85 | 1,378.85 | -3.5 (-0.25%) | 28,816 |
19 Jul 2021 | INR | 1,365 | 1,398 | 1,356 | 1,382.35 | 1,382.35 | +22 (+1.62%) | 27,229 |
16 Jul 2021 | INR | 1,405.1 | 1,412 | 1,355 | 1,360.35 | 1,360.35 | -29.2 (-2.10%) | 16,197 |
15 Jul 2021 | INR | 1,405 | 1,426.2 | 1,383.3 | 1,389.55 | 1,389.55 | -12.3 (-0.88%) | 15,838 |
14 Jul 2021 | INR | 1,360 | 1,436.95 | 1,359.6 | 1,401.85 | 1,401.85 | +41.85 (+3.08%) | 63,672 |
13 Jul 2021 | INR | 1,355.6 | 1,366.05 | 1,346.45 | 1,360 | 1,360 | +6 (+0.44%) | 11,360 |
12 Jul 2021 | INR | 1,335 | 1,363.15 | 1,334.15 | 1,354 | 1,354 | +21 (+1.58%) | 13,154 |
9 Jul 2021 | INR | 1,345 | 1,360 | 1,320.7 | 1,333 | 1,333 | -14.7 (-1.09%) | 19,121 |
8 Jul 2021 | INR | 1,353 | 1,363.25 | 1,331 | 1,347.7 | 1,347.7 | -9.8 (-0.72%) | 10,559 |
7 Jul 2021 | INR | 1,379.45 | 1,379.45 | 1,327.45 | 1,357.5 | 1,357.5 | -2.4 (-0.18%) | 9,955 |
6 Jul 2021 | INR | 1,370 | 1,384.1 | 1,352 | 1,359.9 | 1,359.9 | -1.2 (-0.09%) | 19,185 |