Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 4,215.05 | 4,248.95 | 4,121.1 | 4,142.3 | 4,142.3 | -75.35 (-1.79%) | 10,990 |
27 Sep 2021 | INR | 4,200 | 4,320 | 4,200 | 4,217.65 | 4,217.65 | -37.45 (-0.88%) | 10,041 |
24 Sep 2021 | INR | 4,420 | 4,425 | 4,250 | 4,255.1 | 4,255.1 | -141.45 (-3.22%) | 6,767 |
23 Sep 2021 | INR | 4,325 | 4,450 | 4,216 | 4,396.55 | 4,396.55 | +133.55 (+3.13%) | 16,555 |
22 Sep 2021 | INR | 4,240 | 4,327 | 4,151.5 | 4,263 | 4,263 | +30.1 (+0.71%) | 9,679 |
21 Sep 2021 | INR | 4,320 | 4,393.55 | 4,122.05 | 4,232.9 | 4,232.9 | +48.55 (+1.16%) | 52,111 |
20 Sep 2021 | INR | 4,184.35 | 4,184.35 | 4,000 | 4,184.35 | 4,184.35 | +199.25 (+5.00%) | 81,363 |
17 Sep 2021 | INR | 4,001.05 | 4,097 | 3,945 | 3,985.1 | 3,985.1 | -68.4 (-1.69%) | 5,580 |
16 Sep 2021 | INR | 4,043.95 | 4,076.95 | 3,999.7 | 4,053.5 | 4,053.5 | +54.4 (+1.36%) | 7,720 |
15 Sep 2021 | INR | 4,000 | 4,075 | 3,982 | 3,999.1 | 3,999.1 | -22.9 (-0.57%) | 24,123 |
14 Sep 2021 | INR | 4,097 | 4,125 | 3,978 | 4,022 | 4,022 | -62.45 (-1.53%) | 6,976 |
13 Sep 2021 | INR | 4,116 | 4,135 | 3,999.75 | 4,084.45 | 4,084.45 | -32.05 (-0.78%) | 22,593 |
9 Sep 2021 | INR | 3,960 | 4,133 | 3,925.05 | 4,116.5 | 4,116.5 | +217.8 (+5.59%) | 23,468 |
8 Sep 2021 | INR | 3,998 | 4,046.95 | 3,810.05 | 3,898.7 | 3,898.7 | -67.55 (-1.70%) | 6,347 |
7 Sep 2021 | INR | 3,990 | 4,025 | 3,761 | 3,966.25 | 3,966.25 | +156.5 (+4.11%) | 42,699 |
6 Sep 2021 | INR | 3,499.95 | 3,809.75 | 3,499.95 | 3,809.75 | 3,809.75 | +346.3 (+10.00%) | 23,019 |
3 Sep 2021 | INR | 3,239.1 | 3,520 | 3,235.05 | 3,463.45 | 3,463.45 | +162.3 (+4.92%) | 12,270 |
2 Sep 2021 | INR | 3,260 | 3,380 | 3,236 | 3,301.15 | 3,301.15 | -6.35 (-0.19%) | 6,296 |
1 Sep 2021 | INR | 3,385 | 3,389 | 3,255.1 | 3,307.5 | 3,307.5 | -61.25 (-1.82%) | 6,438 |
31 Aug 2021 | INR | 3,215 | 3,419 | 3,175 | 3,368.75 | 3,368.75 | +155.8 (+4.85%) | 14,085 |
30 Aug 2021 | INR | 3,189.9 | 3,249 | 3,083 | 3,212.95 | 3,212.95 | +84.25 (+2.69%) | 3,234 |
29 Aug 2021 | INR | 3,128.7 | 3,128.7 | 3,128.7 | 3,128.7 | 3,128.7 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 3,128.7 | 3,128.7 | 3,128.7 | 3,128.7 | 3,128.7 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 3,160.05 | 3,170 | 3,055.05 | 3,128.7 | 3,128.7 | -44.55 (-1.40%) | 2,813 |
26 Aug 2021 | INR | 3,234 | 3,234 | 3,106.15 | 3,173.25 | 3,173.25 | +9.4 (+0.30%) | 2,551 |
25 Aug 2021 | INR | 3,077.6 | 3,299 | 3,048 | 3,163.85 | 3,163.85 | +112.15 (+3.68%) | 16,703 |
24 Aug 2021 | INR | 3,015.75 | 3,088.95 | 2,920.05 | 3,051.7 | 3,051.7 | +116.25 (+3.96%) | 5,402 |
23 Aug 2021 | INR | 3,077 | 3,087.75 | 2,860 | 2,935.45 | 2,935.45 | -65.4 (-2.18%) | 11,498 |
20 Aug 2021 | INR | 2,874.9 | 3,075 | 2,829.9 | 3,000.85 | 3,000.85 | +122.35 (+4.25%) | 8,476 |
18 Aug 2021 | INR | 2,980.85 | 2,980.85 | 2,794.5 | 2,878.5 | 2,878.5 | -27.45 (-0.94%) | 9,552 |