Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 3,655 | 3,705.9 | 3,655 | 3,696.25 | 3,696.25 | +42.2 (+1.15%) | 17,351 |
16 Aug 2021 | INR | 3,578.4 | 3,672.95 | 3,556.7 | 3,654.05 | 3,654.05 | +75.65 (+2.11%) | 15,542 |
13 Aug 2021 | INR | 3,600 | 3,642 | 3,570.55 | 3,578.4 | 3,578.4 | -43.2 (-1.19%) | 15,235 |
12 Aug 2021 | INR | 3,621.9 | 3,643.4 | 3,610.9 | 3,621.6 | 3,621.6 | -0.3 (-0.01%) | 6,250 |
11 Aug 2021 | INR | 3,612 | 3,645.75 | 3,570.45 | 3,621.9 | 3,621.9 | -15.6 (-0.43%) | 22,311 |
10 Aug 2021 | INR | 3,626 | 3,643.35 | 3,611.9 | 3,637.5 | 3,637.5 | +2.8 (+0.08%) | 9,834 |
9 Aug 2021 | INR | 3,600.25 | 3,646.7 | 3,600.25 | 3,634.7 | 3,634.7 | +30.55 (+0.85%) | 29,112 |
6 Aug 2021 | INR | 3,617.9 | 3,630 | 3,589.1 | 3,604.15 | 3,604.15 | -6.8 (-0.19%) | 8,369 |
5 Aug 2021 | INR | 3,585 | 3,615.65 | 3,547.25 | 3,610.95 | 3,610.95 | +37.1 (+1.04%) | 18,545 |
4 Aug 2021 | INR | 3,576 | 3,599 | 3,538.6 | 3,573.85 | 3,573.85 | +2.2 (+0.06%) | 36,909 |
3 Aug 2021 | INR | 3,544.8 | 3,580 | 3,530.1 | 3,571.65 | 3,571.65 | +67.9 (+1.94%) | 31,207 |
2 Aug 2021 | INR | 3,432.5 | 3,540 | 3,432.5 | 3,503.75 | 3,503.75 | +83.7 (+2.45%) | 79,203 |
30 Jul 2021 | INR | 3,428 | 3,428 | 3,380 | 3,420.05 | 3,420.05 | +14.45 (+0.42%) | 18,916 |
29 Jul 2021 | INR | 3,419 | 3,428.15 | 3,403 | 3,405.6 | 3,405.6 | -18.6 (-0.54%) | 22,064 |
28 Jul 2021 | INR | 3,474 | 3,474 | 3,410.2 | 3,424.2 | 3,424.2 | -26.1 (-0.76%) | 8,428 |
27 Jul 2021 | INR | 3,496 | 3,503.9 | 3,437 | 3,450.3 | 3,450.3 | -30.35 (-0.87%) | 8,383 |
26 Jul 2021 | INR | 3,443 | 3,497.55 | 3,434.35 | 3,480.65 | 3,480.65 | +41 (+1.19%) | 17,197 |
23 Jul 2021 | INR | 3,425 | 3,452.05 | 3,425 | 3,439.65 | 3,439.65 | +13.9 (+0.41%) | 16,101 |
22 Jul 2021 | INR | 3,432 | 3,447 | 3,414.7 | 3,425.75 | 3,425.75 | -8.75 (-0.25%) | 17,704 |
20 Jul 2021 | INR | 3,445.1 | 3,465 | 3,427 | 3,434.5 | 3,434.5 | -15.7 (-0.46%) | 18,451 |
19 Jul 2021 | INR | 3,433.3 | 3,455.45 | 3,425.35 | 3,450.2 | 3,450.2 | +6.95 (+0.20%) | 59,708 |
16 Jul 2021 | INR | 3,455 | 3,472.75 | 3,438.25 | 3,443.25 | 3,443.25 | -17.65 (-0.51%) | 22,117 |
15 Jul 2021 | INR | 3,491.1 | 3,496.4 | 3,455 | 3,460.9 | 3,460.9 | -23.3 (-0.67%) | 10,554 |
14 Jul 2021 | INR | 3,484.55 | 3,486 | 3,455 | 3,484.2 | 3,484.2 | -0.35 (-0.01%) | 7,996 |
13 Jul 2021 | INR | 3,479 | 3,493.95 | 3,465.25 | 3,484.55 | 3,484.55 | +12.9 (+0.37%) | 10,748 |
12 Jul 2021 | INR | 3,496 | 3,498.45 | 3,466 | 3,471.65 | 3,471.65 | -2.5 (-0.07%) | 52,749 |
9 Jul 2021 | INR | 3,481.25 | 3,518 | 3,468 | 3,474.15 | 3,474.15 | -16.3 (-0.47%) | 11,567 |
8 Jul 2021 | INR | 3,515 | 3,526.05 | 3,473.8 | 3,490.45 | 3,490.45 | -39.75 (-1.13%) | 23,379 |
7 Jul 2021 | INR | 3,518.65 | 3,541.55 | 3,507 | 3,530.2 | 3,530.2 | +11.55 (+0.33%) | 15,200 |
6 Jul 2021 | INR | 3,525 | 3,529.75 | 3,509.7 | 3,518.65 | 3,518.65 | -5.25 (-0.15%) | 15,167 |