Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,806 | 1,834 | 1,793.5 | 1,823.9 | 364.78 | +16.25 (+0.90%) | 4,404 |
16 Aug 2021 | INR | 1,815 | 1,841.1 | 1,770 | 1,807.65 | 361.53 | +6.1 (+0.34%) | 5,401 |
13 Aug 2021 | INR | 1,774.85 | 1,814.7 | 1,757.6 | 1,801.55 | 360.31 | +44.8 (+2.55%) | 4,376 |
12 Aug 2021 | INR | 1,773.95 | 1,827.25 | 1,753.55 | 1,756.75 | 351.35 | +8.95 (+0.51%) | 5,981 |
11 Aug 2021 | INR | 1,763.1 | 1,783.55 | 1,672.8 | 1,747.8 | 349.56 | -15.3 (-0.87%) | 19,642 |
10 Aug 2021 | INR | 1,849.85 | 1,877.3 | 1,738.85 | 1,763.1 | 352.62 | -91.15 (-4.92%) | 29,935 |
9 Aug 2021 | INR | 1,895 | 1,932.9 | 1,834.95 | 1,854.25 | 370.85 | -38.65 (-2.04%) | 5,709 |
6 Aug 2021 | INR | 1,921 | 1,953.7 | 1,888.1 | 1,892.9 | 378.58 | -48.55 (-2.50%) | 12,209 |
5 Aug 2021 | INR | 1,924.45 | 1,972.55 | 1,882.85 | 1,941.45 | 388.29 | -27.6 (-1.40%) | 14,853 |
4 Aug 2021 | INR | 1,949 | 2,040 | 1,901.5 | 1,969.05 | 393.81 | +95.05 (+5.07%) | 26,563 |
3 Aug 2021 | INR | 1,900 | 1,910.65 | 1,851.55 | 1,874 | 374.8 | +4.25 (+0.23%) | 4,839 |
2 Aug 2021 | INR | 1,904.05 | 1,938.9 | 1,858.55 | 1,869.75 | 373.95 | -40.05 (-2.10%) | 13,771 |
30 Jul 2021 | INR | 1,920 | 1,929.25 | 1,891.2 | 1,909.8 | 381.96 | +10.65 (+0.56%) | 6,122 |
29 Jul 2021 | INR | 1,899 | 2,008.85 | 1,881.05 | 1,899.15 | 379.83 | -0.6 (-0.03%) | 43,732 |
28 Jul 2021 | INR | 1,933.75 | 1,939.45 | 1,843.15 | 1,899.75 | 379.95 | +19.6 (+1.04%) | 10,459 |
27 Jul 2021 | INR | 1,824.7 | 2,007.05 | 1,824.7 | 1,880.15 | 376.03 | +66.05 (+3.64%) | 16,472 |
26 Jul 2021 | INR | 1,800 | 1,840.7 | 1,796.85 | 1,814.1 | 362.82 | +27 (+1.51%) | 20,181 |
23 Jul 2021 | INR | 1,812 | 1,820 | 1,766.9 | 1,787.1 | 357.42 | +27.4 (+1.56%) | 18,674 |
22 Jul 2021 | INR | 1,623.35 | 1,813.9 | 1,623.35 | 1,759.7 | 351.94 | +115 (+6.99%) | 17,255 |
20 Jul 2021 | INR | 1,694.7 | 1,694.7 | 1,598.4 | 1,644.7 | 328.94 | -37.15 (-2.21%) | 7,368 |
19 Jul 2021 | INR | 1,715 | 1,719 | 1,673 | 1,681.85 | 336.37 | -30.2 (-1.76%) | 7,383 |
16 Jul 2021 | INR | 1,650 | 1,737.6 | 1,644.75 | 1,712.05 | 342.41 | +103.55 (+6.44%) | 28,679 |
15 Jul 2021 | INR | 1,589 | 1,659.85 | 1,589 | 1,608.5 | 321.7 | +19.4 (+1.22%) | 15,656 |
14 Jul 2021 | INR | 1,610 | 1,633.45 | 1,563 | 1,589.1 | 317.82 | -8.8 (-0.55%) | 9,618 |
13 Jul 2021 | INR | 1,583.75 | 1,647 | 1,547 | 1,597.9 | 319.58 | +21.75 (+1.38%) | 11,198 |
12 Jul 2021 | INR | 1,510 | 1,620 | 1,491.7 | 1,576.15 | 315.23 | +91.1 (+6.13%) | 12,735 |
9 Jul 2021 | INR | 1,425.1 | 1,507.85 | 1,425.1 | 1,485.05 | 297.01 | +53.1 (+3.71%) | 13,820 |
8 Jul 2021 | INR | 1,366.8 | 1,455 | 1,366.8 | 1,431.95 | 286.39 | +67.5 (+4.95%) | 9,203 |
7 Jul 2021 | INR | 1,374.15 | 1,390.1 | 1,360 | 1,364.45 | 272.89 | +1 (+0.07%) | 2,390 |
6 Jul 2021 | INR | 1,375.35 | 1,399 | 1,358 | 1,363.45 | 272.69 | -5.45 (-0.40%) | 2,069 |