Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,535 | 1,623.8 | 1,532 | 1,567.45 | 1,567.45 | -28.9 (-1.81%) | 62 |
16 Aug 2021 | INR | 1,689 | 1,689 | 1,562 | 1,596.35 | 1,596.35 | -36.85 (-2.26%) | 159 |
13 Aug 2021 | INR | 1,617.9 | 1,650 | 1,532 | 1,633.2 | 1,633.2 | +43.6 (+2.74%) | 323 |
12 Aug 2021 | INR | 1,500 | 1,590 | 1,500 | 1,589.6 | 1,589.6 | +34.35 (+2.21%) | 68 |
11 Aug 2021 | INR | 1,575 | 1,575 | 1,500 | 1,555.25 | 1,555.25 | -45.75 (-2.86%) | 350 |
10 Aug 2021 | INR | 1,640 | 1,654.7 | 1,600.1 | 1,601 | 1,601 | -27.35 (-1.68%) | 134 |
9 Aug 2021 | INR | 1,655 | 1,669 | 1,605 | 1,628.35 | 1,628.35 | -8.1 (-0.49%) | 400 |
6 Aug 2021 | INR | 1,650 | 1,695 | 1,631.7 | 1,636.45 | 1,636.45 | +7.45 (+0.46%) | 343 |
5 Aug 2021 | INR | 1,685 | 1,700 | 1,600 | 1,629 | 1,629 | -55.5 (-3.29%) | 419 |
4 Aug 2021 | INR | 1,682 | 1,719.95 | 1,648 | 1,684.5 | 1,684.5 | +1.8 (+0.11%) | 155 |
3 Aug 2021 | INR | 1,660 | 1,684 | 1,647 | 1,682.7 | 1,682.7 | +12.7 (+0.76%) | 173 |
2 Aug 2021 | INR | 1,640 | 1,675 | 1,555.05 | 1,670 | 1,670 | +29.05 (+1.77%) | 294 |
30 Jul 2021 | INR | 1,586 | 1,692.95 | 1,560 | 1,640.95 | 1,640.95 | +58.8 (+3.72%) | 1,035 |
29 Jul 2021 | INR | 1,553.05 | 1,599.8 | 1,553.05 | 1,582.15 | 1,582.15 | +26.35 (+1.69%) | 101 |
28 Jul 2021 | INR | 1,648 | 1,648 | 1,502.35 | 1,555.8 | 1,555.8 | +19.2 (+1.25%) | 323 |
27 Jul 2021 | INR | 1,594.4 | 1,594.4 | 1,536 | 1,536.6 | 1,536.6 | +1.3 (+0.08%) | 93 |
26 Jul 2021 | INR | 1,594.4 | 1,594.4 | 1,532 | 1,535.3 | 1,535.3 | -2.7 (-0.18%) | 311 |
23 Jul 2021 | INR | 1,590 | 1,590 | 1,530.1 | 1,538 | 1,538 | -21 (-1.35%) | 117 |
22 Jul 2021 | INR | 1,578.95 | 1,578.95 | 1,531.05 | 1,559 | 1,559 | +29.75 (+1.95%) | 95 |
20 Jul 2021 | INR | 1,580 | 1,580 | 1,526.5 | 1,529.25 | 1,529.25 | -1.9 (-0.12%) | 219 |
19 Jul 2021 | INR | 1,550 | 1,583.55 | 1,525.05 | 1,531.15 | 1,531.15 | -34.85 (-2.23%) | 462 |
16 Jul 2021 | INR | 1,625 | 1,625 | 1,553.3 | 1,566 | 1,566 | -16.85 (-1.06%) | 478 |
15 Jul 2021 | INR | 1,623.6 | 1,623.6 | 1,567 | 1,582.85 | 1,582.85 | -1.55 (-0.10%) | 379 |
14 Jul 2021 | INR | 1,584.6 | 1,614.95 | 1,552.4 | 1,584.4 | 1,584.4 | -2.5 (-0.16%) | 154 |
13 Jul 2021 | INR | 1,607.65 | 1,620 | 1,537.2 | 1,586.9 | 1,586.9 | -13.75 (-0.86%) | 48 |
12 Jul 2021 | INR | 1,594.4 | 1,605 | 1,530 | 1,600.65 | 1,600.65 | +52.65 (+3.40%) | 578 |
9 Jul 2021 | INR | 1,598 | 1,598 | 1,516.2 | 1,548 | 1,548 | +2.35 (+0.15%) | 110 |
8 Jul 2021 | INR | 1,595.9 | 1,595.9 | 1,501.1 | 1,545.65 | 1,545.65 | +2.6 (+0.17%) | 389 |
7 Jul 2021 | INR | 1,598.95 | 1,600 | 1,505 | 1,543.05 | 1,543.05 | +8.3 (+0.54%) | 122 |
6 Jul 2021 | INR | 1,668 | 1,668 | 1,512 | 1,534.75 | 1,534.75 | -84.8 (-5.24%) | 1,467 |