Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1,619.95 | 1,619.95 | 1,550 | 1,610 | 1,610 | +11 (+0.69%) | 499 |
27 Sep 2021 | INR | 1,590 | 1,600 | 1,570.3 | 1,599 | 1,599 | +8.2 (+0.52%) | 80 |
24 Sep 2021 | INR | 1,571.1 | 1,667.9 | 1,571 | 1,590.8 | 1,590.8 | +7.8 (+0.49%) | 101 |
23 Sep 2021 | INR | 1,561 | 1,629 | 1,561 | 1,583 | 1,583 | -12 (-0.75%) | 65 |
22 Sep 2021 | INR | 1,600 | 1,600 | 1,571.55 | 1,595 | 1,595 | -5 (-0.31%) | 138 |
21 Sep 2021 | INR | 1,624 | 1,624 | 1,551.7 | 1,600 | 1,600 | +38.45 (+2.46%) | 20 |
20 Sep 2021 | INR | 1,571.3 | 1,619.75 | 1,560 | 1,561.55 | 1,561.55 | -38.45 (-2.40%) | 163 |
17 Sep 2021 | INR | 1,595 | 1,650 | 1,566.05 | 1,600 | 1,600 | -2.5 (-0.16%) | 1,311 |
16 Sep 2021 | INR | 1,620 | 1,620 | 1,575 | 1,602.5 | 1,602.5 | +2.5 (+0.16%) | 81 |
15 Sep 2021 | INR | 1,649 | 1,649 | 1,566.05 | 1,600 | 1,600 | +25.55 (+1.62%) | 185 |
14 Sep 2021 | INR | 1,567 | 1,599.9 | 1,567 | 1,574.45 | 1,574.45 | -36.8 (-2.28%) | 89 |
13 Sep 2021 | INR | 1,600 | 1,650 | 1,550 | 1,611.25 | 1,611.25 | +12.3 (+0.77%) | 161 |
9 Sep 2021 | INR | 1,640 | 1,640 | 1,568.1 | 1,598.95 | 1,598.95 | -19.75 (-1.22%) | 45 |
8 Sep 2021 | INR | 1,619.9 | 1,619.9 | 1,557.05 | 1,618.7 | 1,618.7 | +51.7 (+3.30%) | 36 |
7 Sep 2021 | INR | 1,561 | 1,626.5 | 1,556.05 | 1,567 | 1,567 | -32.1 (-2.01%) | 325 |
6 Sep 2021 | INR | 1,581 | 1,610 | 1,580 | 1,599.1 | 1,599.1 | +15.7 (+0.99%) | 343 |
3 Sep 2021 | INR | 1,620.9 | 1,625 | 1,552.6 | 1,583.4 | 1,583.4 | -16.3 (-1.02%) | 108 |
2 Sep 2021 | INR | 1,550 | 1,600 | 1,550 | 1,599.7 | 1,599.7 | +54.8 (+3.55%) | 370 |
1 Sep 2021 | INR | 1,585 | 1,585 | 1,542 | 1,544.9 | 1,544.9 | -0.1 (-0.01%) | 59 |
31 Aug 2021 | INR | 1,550 | 1,551.05 | 1,540 | 1,545 | 1,545 | -20 (-1.28%) | 282 |
30 Aug 2021 | INR | 1,528.5 | 1,680 | 1,528.5 | 1,565 | 1,565 | -21.25 (-1.34%) | 921 |
29 Aug 2021 | INR | 1,586.25 | 1,586.25 | 1,586.25 | 1,586.25 | 1,586.25 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1,586.25 | 1,586.25 | 1,586.25 | 1,586.25 | 1,586.25 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1,535 | 1,600 | 1,535 | 1,586.25 | 1,586.25 | +30.45 (+1.96%) | 354 |
26 Aug 2021 | INR | 1,551 | 1,617.9 | 1,544.3 | 1,555.8 | 1,555.8 | +4.8 (+0.31%) | 33 |
25 Aug 2021 | INR | 1,552 | 1,552 | 1,551 | 1,551 | 1,551 | -1 (-0.06%) | 13 |
24 Aug 2021 | INR | 1,550 | 1,552 | 1,550 | 1,552 | 1,552 | +25.95 (+1.70%) | 44 |
23 Aug 2021 | INR | 1,575 | 1,575 | 1,526 | 1,526.05 | 1,526.05 | -44.6 (-2.84%) | 19 |
20 Aug 2021 | INR | 1,561 | 1,639.55 | 1,561 | 1,570.65 | 1,570.65 | -27.35 (-1.71%) | 315 |
18 Aug 2021 | INR | 1,575 | 1,630 | 1,567.1 | 1,598 | 1,598 | +30.55 (+1.95%) | 52 |