Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,678 | 1,692 | 1,670 | 1,685.1 | 1,685.1 | +22 (+1.32%) | 49,912 |
16 Aug 2021 | INR | 1,644 | 1,666 | 1,635 | 1,663.1 | 1,663.1 | +19.5 (+1.19%) | 17,955 |
13 Aug 2021 | INR | 1,646.9 | 1,654.15 | 1,630 | 1,643.6 | 1,643.6 | +2.25 (+0.14%) | 12,442 |
12 Aug 2021 | INR | 1,659.95 | 1,666.35 | 1,638.15 | 1,641.35 | 1,641.35 | -17.6 (-1.06%) | 16,305 |
11 Aug 2021 | INR | 1,661 | 1,666 | 1,645 | 1,658.95 | 1,658.95 | +5.25 (+0.32%) | 10,522 |
10 Aug 2021 | INR | 1,651.35 | 1,666.2 | 1,648 | 1,653.7 | 1,653.7 | +2.8 (+0.17%) | 115,402 |
9 Aug 2021 | INR | 1,654 | 1,662.8 | 1,641 | 1,650.9 | 1,650.9 | +7.45 (+0.45%) | 20,433 |
6 Aug 2021 | INR | 1,665.6 | 1,665.6 | 1,640 | 1,643.45 | 1,643.45 | -10.95 (-0.66%) | 15,283 |
5 Aug 2021 | INR | 1,668.35 | 1,673.7 | 1,647.75 | 1,654.4 | 1,654.4 | -12.6 (-0.76%) | 24,588 |
4 Aug 2021 | INR | 1,675 | 1,684.9 | 1,658.8 | 1,667 | 1,667 | -6.5 (-0.39%) | 14,479 |
3 Aug 2021 | INR | 1,682.3 | 1,700.15 | 1,668 | 1,673.5 | 1,673.5 | -4.45 (-0.27%) | 108,300 |
2 Aug 2021 | INR | 1,714.9 | 1,715.35 | 1,676 | 1,677.95 | 1,677.95 | -26.3 (-1.54%) | 53,080 |
30 Jul 2021 | INR | 1,711 | 1,737.55 | 1,670.15 | 1,704.25 | 1,704.25 | -4.85 (-0.28%) | 17,404 |
29 Jul 2021 | INR | 1,807 | 1,807 | 1,702.75 | 1,709.1 | 1,709.1 | -83.1 (-4.64%) | 39,508 |
28 Jul 2021 | INR | 1,809.95 | 1,809.95 | 1,783.3 | 1,792.2 | 1,792.2 | -4.8 (-0.27%) | 4,698 |
27 Jul 2021 | INR | 1,813.8 | 1,813.8 | 1,789.35 | 1,797 | 1,797 | -7.9 (-0.44%) | 5,751 |
26 Jul 2021 | INR | 1,796 | 1,823 | 1,793.75 | 1,804.9 | 1,804.9 | +9.5 (+0.53%) | 93,903 |
23 Jul 2021 | INR | 1,784.4 | 1,811.05 | 1,780.45 | 1,795.4 | 1,795.4 | +5.45 (+0.30%) | 29,533 |
22 Jul 2021 | INR | 1,754.1 | 1,795 | 1,754.1 | 1,789.95 | 1,789.95 | +36.25 (+2.07%) | 15,773 |
20 Jul 2021 | INR | 1,753.35 | 1,786 | 1,750.65 | 1,753.7 | 1,753.7 | +0.35 (+0.02%) | 32,342 |
19 Jul 2021 | INR | 1,746 | 1,755.6 | 1,732.25 | 1,753.35 | 1,753.35 | +6.85 (+0.39%) | 69,165 |
16 Jul 2021 | INR | 1,753.5 | 1,762 | 1,742.85 | 1,746.5 | 1,746.5 | -4.35 (-0.25%) | 7,809 |
15 Jul 2021 | INR | 1,735 | 1,752.85 | 1,732.2 | 1,750.85 | 1,750.85 | +21.75 (+1.26%) | 18,436 |
14 Jul 2021 | INR | 1,720.35 | 1,749.55 | 1,720.35 | 1,729.1 | 1,729.1 | +2.05 (+0.12%) | 12,858 |
13 Jul 2021 | INR | 1,732.5 | 1,758.4 | 1,724.6 | 1,727.05 | 1,727.05 | -4.75 (-0.27%) | 14,399 |
12 Jul 2021 | INR | 1,723 | 1,739 | 1,717.75 | 1,731.8 | 1,731.8 | +7.2 (+0.42%) | 62,717 |
9 Jul 2021 | INR | 1,739.4 | 1,745.2 | 1,713.25 | 1,724.6 | 1,724.6 | -13.75 (-0.79%) | 13,485 |
8 Jul 2021 | INR | 1,717.9 | 1,774 | 1,717.9 | 1,738.35 | 1,738.35 | +12.5 (+0.72%) | 54,937 |
7 Jul 2021 | INR | 1,685 | 1,730 | 1,685 | 1,725.85 | 1,725.85 | +42.8 (+2.54%) | 49,289 |
6 Jul 2021 | INR | 1,685.95 | 1,703.9 | 1,680.1 | 1,683.05 | 1,683.05 | -4.6 (-0.27%) | 9,344 |