Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 3,050 | 3,051 | 3,049 | 3,050.65 | 3,050.65 | +1.65 (+0.05%) | 14 |
27 Sep 2021 | INR | 3,100 | 3,100 | 2,990 | 3,049 | 3,049 | -47 (-1.52%) | 167 |
24 Sep 2021 | INR | 3,135 | 3,200 | 3,080 | 3,096 | 3,096 | -44.4 (-1.41%) | 63 |
23 Sep 2021 | INR | 3,249 | 3,249 | 3,130 | 3,140.4 | 3,140.4 | -64.65 (-2.02%) | 43 |
22 Sep 2021 | INR | 3,266 | 3,300 | 3,158.55 | 3,205.05 | 3,205.05 | +82.05 (+2.63%) | 173 |
21 Sep 2021 | INR | 3,100 | 3,195.9 | 3,075.35 | 3,123 | 3,123 | -7.15 (-0.23%) | 25 |
20 Sep 2021 | INR | 3,113.2 | 3,229.95 | 3,100.25 | 3,130.15 | 3,130.15 | -52.8 (-1.66%) | 68 |
17 Sep 2021 | INR | 3,152.15 | 3,324.9 | 3,110 | 3,182.95 | 3,182.95 | -23.75 (-0.74%) | 258 |
16 Sep 2021 | INR | 3,200 | 3,300 | 3,170 | 3,206.7 | 3,206.7 | +11.7 (+0.37%) | 83 |
15 Sep 2021 | INR | 3,205.75 | 3,249 | 3,151.25 | 3,195 | 3,195 | +28.55 (+0.90%) | 29 |
14 Sep 2021 | INR | 3,175.05 | 3,275 | 3,160.65 | 3,166.45 | 3,166.45 | +5.4 (+0.17%) | 37 |
13 Sep 2021 | INR | 3,150 | 3,349.95 | 3,100 | 3,161.05 | 3,161.05 | -106.25 (-3.25%) | 278 |
9 Sep 2021 | INR | 3,380 | 3,380 | 3,150 | 3,267.3 | 3,267.3 | +42.15 (+1.31%) | 170 |
8 Sep 2021 | INR | 3,250 | 3,289.95 | 3,210 | 3,225.15 | 3,225.15 | -45.25 (-1.38%) | 43 |
7 Sep 2021 | INR | 3,325 | 3,591.85 | 3,200 | 3,270.4 | 3,270.4 | -15.3 (-0.47%) | 64 |
6 Sep 2021 | INR | 3,484.45 | 3,484.45 | 3,221.05 | 3,285.7 | 3,285.7 | -9.2 (-0.28%) | 148 |
3 Sep 2021 | INR | 3,256.1 | 3,600 | 3,255 | 3,294.9 | 3,294.9 | -114.05 (-3.35%) | 346 |
2 Sep 2021 | INR | 3,232 | 3,450 | 3,192.9 | 3,408.95 | 3,408.95 | +268.05 (+8.53%) | 885 |
1 Sep 2021 | INR | 3,192 | 3,210 | 3,070 | 3,140.9 | 3,140.9 | +41.9 (+1.35%) | 120 |
31 Aug 2021 | INR | 3,280.1 | 3,380 | 3,054.1 | 3,099 | 3,099 | -132.6 (-4.10%) | 183 |
30 Aug 2021 | INR | 3,184.45 | 3,370 | 3,128.5 | 3,231.6 | 3,231.6 | +98.15 (+3.13%) | 264 |
29 Aug 2021 | INR | 3,133.45 | 3,133.45 | 3,133.45 | 3,133.45 | 3,133.45 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 3,133.45 | 3,133.45 | 3,133.45 | 3,133.45 | 3,133.45 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 3,039.6 | 3,278 | 2,883.85 | 3,133.45 | 3,133.45 | +153.45 (+5.15%) | 225 |
26 Aug 2021 | INR | 2,869.9 | 3,055 | 2,781.3 | 2,980 | 2,980 | +146.95 (+5.19%) | 143 |
25 Aug 2021 | INR | 2,896.9 | 2,896.9 | 2,700 | 2,833.05 | 2,833.05 | -15.25 (-0.54%) | 117 |
24 Aug 2021 | INR | 2,779.5 | 2,970 | 2,750 | 2,848.3 | 2,848.3 | +91.95 (+3.34%) | 77 |
23 Aug 2021 | INR | 2,974.85 | 3,075 | 2,721 | 2,756.35 | 2,756.35 | -218.5 (-7.34%) | 194 |
20 Aug 2021 | INR | 2,990 | 3,111 | 2,900 | 2,974.85 | 2,974.85 | -76.15 (-2.50%) | 74 |
18 Aug 2021 | INR | 3,071.6 | 3,150 | 2,975 | 3,051 | 3,051 | +39.6 (+1.32%) | 35 |