Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 2,975 | 3,044.3 | 2,975 | 3,013.55 | 3,013.55 | +41.25 (+1.39%) | 172,303 |
16 Aug 2021 | INR | 2,984.9 | 2,984.9 | 2,960 | 2,972.3 | 2,972.3 | -16.1 (-0.54%) | 15,449 |
13 Aug 2021 | INR | 2,980 | 3,001 | 2,975.05 | 2,988.4 | 2,988.4 | +12.65 (+0.43%) | 32,007 |
12 Aug 2021 | INR | 2,972.6 | 2,984.7 | 2,958.85 | 2,975.75 | 2,975.75 | +3.7 (+0.12%) | 16,288 |
11 Aug 2021 | INR | 2,985 | 3,000 | 2,954.5 | 2,972.05 | 2,972.05 | -4.3 (-0.14%) | 193,441 |
10 Aug 2021 | INR | 2,995 | 3,007.55 | 2,960.9 | 2,976.35 | 2,976.35 | -16.4 (-0.55%) | 151,171 |
9 Aug 2021 | INR | 2,988 | 3,015 | 2,972 | 2,992.75 | 2,992.75 | +24.1 (+0.81%) | 48,692 |
6 Aug 2021 | INR | 3,000 | 3,000 | 2,962 | 2,968.65 | 2,968.65 | -20.35 (-0.68%) | 54,409 |
5 Aug 2021 | INR | 3,040 | 3,040 | 2,981 | 2,989 | 2,989 | -27.25 (-0.90%) | 21,719 |
4 Aug 2021 | INR | 3,030 | 3,053.35 | 3,012.75 | 3,016.25 | 3,016.25 | -11.05 (-0.37%) | 54,950 |
3 Aug 2021 | INR | 3,010 | 3,064.95 | 2,996.95 | 3,027.3 | 3,027.3 | +56.4 (+1.90%) | 104,743 |
2 Aug 2021 | INR | 2,968.65 | 2,987.95 | 2,961 | 2,970.9 | 2,970.9 | +12.35 (+0.42%) | 83,591 |
30 Jul 2021 | INR | 3,009.9 | 3,009.9 | 2,952 | 2,958.55 | 2,958.55 | -38.7 (-1.29%) | 25,956 |
29 Jul 2021 | INR | 3,010.1 | 3,038.3 | 2,991 | 2,997.25 | 2,997.25 | -5.65 (-0.19%) | 24,262 |
28 Jul 2021 | INR | 3,030 | 3,033.35 | 2,984.8 | 3,002.9 | 3,002.9 | -24.55 (-0.81%) | 95,076 |
27 Jul 2021 | INR | 3,084 | 3,084 | 3,021.2 | 3,027.45 | 3,027.45 | -35.85 (-1.17%) | 86,306 |
26 Jul 2021 | INR | 3,088.95 | 3,117.25 | 3,050 | 3,063.3 | 3,063.3 | -19.9 (-0.65%) | 79,186 |
23 Jul 2021 | INR | 3,115 | 3,129.95 | 3,078.45 | 3,083.2 | 3,083.2 | -21.25 (-0.68%) | 35,179 |
22 Jul 2021 | INR | 3,180 | 3,180 | 3,090.6 | 3,104.45 | 3,104.45 | -54.75 (-1.73%) | 173,530 |
20 Jul 2021 | INR | 2,992 | 3,178 | 2,981.7 | 3,159.2 | 3,159.2 | +179.85 (+6.04%) | 261,867 |
19 Jul 2021 | INR | 2,989.75 | 2,998 | 2,965.4 | 2,979.35 | 2,979.35 | -13.3 (-0.44%) | 207,389 |
16 Jul 2021 | INR | 2,999.95 | 3,009.5 | 2,965 | 2,992.65 | 2,992.65 | +9.9 (+0.33%) | 33,609 |
15 Jul 2021 | INR | 3,002.55 | 3,009.15 | 2,973 | 2,982.75 | 2,982.75 | -19.25 (-0.64%) | 28,713 |
14 Jul 2021 | INR | 3,001 | 3,009 | 2,986.1 | 3,002 | 3,002 | +8.9 (+0.30%) | 12,650 |
13 Jul 2021 | INR | 3,034 | 3,034 | 2,985 | 2,993.1 | 2,993.1 | -5.85 (-0.20%) | 22,760 |
12 Jul 2021 | INR | 3,023 | 3,040 | 2,991.6 | 2,998.95 | 2,998.95 | -11.5 (-0.38%) | 187,220 |
9 Jul 2021 | INR | 3,027 | 3,036.05 | 3,007.7 | 3,010.45 | 3,010.45 | -11.6 (-0.38%) | 12,030 |
8 Jul 2021 | INR | 3,044 | 3,056 | 3,018.9 | 3,022.05 | 3,022.05 | -17.5 (-0.58%) | 96,623 |
7 Jul 2021 | INR | 3,010 | 3,060 | 3,010 | 3,039.55 | 3,039.55 | +35.75 (+1.19%) | 88,391 |
6 Jul 2021 | INR | 3,018 | 3,027.35 | 2,995.8 | 3,003.8 | 3,003.8 | -13.15 (-0.44%) | 39,884 |