Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1,499.9 | 1,514 | 1,472 | 1,497.95 | 1,497.95 | +8.75 (+0.59%) | 4,251 |
27 Sep 2021 | INR | 1,514.9 | 1,514.9 | 1,486 | 1,489.2 | 1,489.2 | -9.3 (-0.62%) | 4,365 |
24 Sep 2021 | INR | 1,510 | 1,517 | 1,497 | 1,498.5 | 1,498.5 | -11.9 (-0.79%) | 3,651 |
23 Sep 2021 | INR | 1,501 | 1,520 | 1,501 | 1,510.4 | 1,510.4 | +9.15 (+0.61%) | 3,650 |
22 Sep 2021 | INR | 1,501 | 1,517.75 | 1,499.25 | 1,501.25 | 1,501.25 | -4.25 (-0.28%) | 2,555 |
21 Sep 2021 | INR | 1,517.2 | 1,519.5 | 1,500.85 | 1,505.5 | 1,505.5 | -8.6 (-0.57%) | 2,808 |
20 Sep 2021 | INR | 1,550 | 1,550 | 1,511 | 1,514.1 | 1,514.1 | -26.6 (-1.73%) | 3,691 |
17 Sep 2021 | INR | 1,550.9 | 1,591.95 | 1,523.95 | 1,540.7 | 1,540.7 | -34.3 (-2.18%) | 5,171 |
16 Sep 2021 | INR | 1,567.3 | 1,603.8 | 1,564.25 | 1,575 | 1,575 | +19.85 (+1.28%) | 5,487 |
15 Sep 2021 | INR | 1,556.5 | 1,573.45 | 1,541 | 1,555.15 | 1,555.15 | -5.75 (-0.37%) | 1,122 |
14 Sep 2021 | INR | 1,544.45 | 1,584.6 | 1,530.25 | 1,560.9 | 1,560.9 | +22.25 (+1.45%) | 12,708 |
13 Sep 2021 | INR | 1,531.1 | 1,547.15 | 1,529.45 | 1,538.65 | 1,538.65 | +12.2 (+0.80%) | 2,299 |
9 Sep 2021 | INR | 1,528 | 1,530 | 1,510 | 1,526.45 | 1,526.45 | +6.9 (+0.45%) | 4,521 |
8 Sep 2021 | INR | 1,491.55 | 1,531.7 | 1,487.7 | 1,519.55 | 1,519.55 | +28.05 (+1.88%) | 1,991 |
7 Sep 2021 | INR | 1,512.9 | 1,530 | 1,484.95 | 1,491.5 | 1,491.5 | -7.55 (-0.50%) | 8,426 |
6 Sep 2021 | INR | 1,505.1 | 1,519 | 1,495.05 | 1,499.05 | 1,499.05 | -20.3 (-1.34%) | 4,951 |
3 Sep 2021 | INR | 1,531.35 | 1,553.1 | 1,497.15 | 1,519.35 | 1,519.35 | -10.45 (-0.68%) | 3,229 |
2 Sep 2021 | INR | 1,555 | 1,555 | 1,526.85 | 1,529.8 | 1,529.8 | -1.05 (-0.07%) | 2,388 |
1 Sep 2021 | INR | 1,538.95 | 1,564.85 | 1,526 | 1,530.85 | 1,530.85 | -0.45 (-0.03%) | 3,473 |
31 Aug 2021 | INR | 1,525.9 | 1,554 | 1,521.85 | 1,531.3 | 1,531.3 | +8.25 (+0.54%) | 3,720 |
30 Aug 2021 | INR | 1,537.35 | 1,537.5 | 1,517.1 | 1,523.05 | 1,523.05 | +7.5 (+0.49%) | 2,872 |
29 Aug 2021 | INR | 1,515.55 | 1,515.55 | 1,515.55 | 1,515.55 | 1,515.55 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1,515.55 | 1,515.55 | 1,515.55 | 1,515.55 | 1,515.55 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1,510.85 | 1,519 | 1,509 | 1,515.55 | 1,515.55 | -0.65 (-0.04%) | 1,610 |
26 Aug 2021 | INR | 1,521.1 | 1,532 | 1,507.8 | 1,516.2 | 1,516.2 | -7.65 (-0.50%) | 3,661 |
25 Aug 2021 | INR | 1,543.25 | 1,553.35 | 1,517.95 | 1,523.85 | 1,523.85 | -4.3 (-0.28%) | 1,555 |
24 Aug 2021 | INR | 1,550.8 | 1,557.7 | 1,523.55 | 1,528.15 | 1,528.15 | -4.4 (-0.29%) | 2,000 |
23 Aug 2021 | INR | 1,584.7 | 1,584.7 | 1,521 | 1,532.55 | 1,532.55 | -29.35 (-1.88%) | 1,790 |
20 Aug 2021 | INR | 1,580 | 1,608.2 | 1,551.75 | 1,561.9 | 1,561.9 | -14.05 (-0.89%) | 4,740 |
18 Aug 2021 | INR | 1,595 | 1,600.5 | 1,566.7 | 1,575.95 | 1,575.95 | -20.35 (-1.27%) | 2,309 |