Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,242.65 | 1,252.8 | 1,205 | 1,215.65 | 1,215.65 | -16.2 (-1.32%) | 1,447 |
16 Aug 2021 | INR | 1,290.2 | 1,290.25 | 1,214.45 | 1,231.85 | 1,231.85 | -53.55 (-4.17%) | 4,636 |
13 Aug 2021 | INR | 1,261.95 | 1,329.45 | 1,261.95 | 1,285.4 | 1,285.4 | -33.95 (-2.57%) | 2,806 |
12 Aug 2021 | INR | 1,301.45 | 1,361.1 | 1,287.65 | 1,319.35 | 1,319.35 | +44.9 (+3.52%) | 2,737 |
11 Aug 2021 | INR | 1,318 | 1,322.95 | 1,198.15 | 1,274.45 | 1,274.45 | -31.05 (-2.38%) | 9,177 |
10 Aug 2021 | INR | 1,390 | 1,390 | 1,275.95 | 1,305.5 | 1,305.5 | -131.05 (-9.12%) | 6,536 |
9 Aug 2021 | INR | 1,490 | 1,520 | 1,415 | 1,436.55 | 1,436.55 | -58.2 (-3.89%) | 6,320 |
6 Aug 2021 | INR | 1,493 | 1,525 | 1,485 | 1,494.75 | 1,494.75 | +31.4 (+2.15%) | 4,729 |
5 Aug 2021 | INR | 1,500 | 1,526.65 | 1,454.25 | 1,463.35 | 1,463.35 | -24.35 (-1.64%) | 7,265 |
4 Aug 2021 | INR | 1,448 | 1,543.5 | 1,412.4 | 1,487.7 | 1,487.7 | +68.05 (+4.79%) | 19,812 |
3 Aug 2021 | INR | 1,396 | 1,457.8 | 1,396 | 1,419.65 | 1,419.65 | +21.55 (+1.54%) | 3,427 |
2 Aug 2021 | INR | 1,459.95 | 1,474.4 | 1,383.8 | 1,398.1 | 1,398.1 | -49.35 (-3.41%) | 4,077 |
30 Jul 2021 | INR | 1,478.8 | 1,484.8 | 1,441.7 | 1,447.45 | 1,447.45 | -28.45 (-1.93%) | 3,356 |
29 Jul 2021 | INR | 1,481 | 1,513.3 | 1,464.95 | 1,475.9 | 1,475.9 | +13.5 (+0.92%) | 7,489 |
28 Jul 2021 | INR | 1,525.15 | 1,529.55 | 1,434.7 | 1,462.4 | 1,462.4 | -36 (-2.40%) | 13,117 |
27 Jul 2021 | INR | 1,419.1 | 1,565 | 1,409.4 | 1,498.4 | 1,498.4 | +90.8 (+6.45%) | 40,127 |
26 Jul 2021 | INR | 1,386.65 | 1,452.25 | 1,381.5 | 1,407.6 | 1,407.6 | +42.5 (+3.11%) | 4,947 |
23 Jul 2021 | INR | 1,373.75 | 1,382.3 | 1,347.65 | 1,365.1 | 1,365.1 | -15.2 (-1.10%) | 514 |
22 Jul 2021 | INR | 1,371.85 | 1,404.9 | 1,357.3 | 1,380.3 | 1,380.3 | +24.15 (+1.78%) | 1,450 |
20 Jul 2021 | INR | 1,391.05 | 1,394.95 | 1,333.85 | 1,356.15 | 1,356.15 | -36.75 (-2.64%) | 3,071 |
19 Jul 2021 | INR | 1,428.9 | 1,428.9 | 1,349.95 | 1,392.9 | 1,392.9 | -14.85 (-1.05%) | 3,448 |
16 Jul 2021 | INR | 1,422 | 1,480 | 1,393.9 | 1,407.75 | 1,407.75 | -13.1 (-0.92%) | 5,258 |
15 Jul 2021 | INR | 1,300.05 | 1,465 | 1,300.05 | 1,420.85 | 1,420.85 | +83.2 (+6.22%) | 12,012 |
14 Jul 2021 | INR | 1,339.4 | 1,363.3 | 1,330.85 | 1,337.65 | 1,337.65 | +15.9 (+1.20%) | 1,221 |
13 Jul 2021 | INR | 1,320 | 1,349.95 | 1,290.95 | 1,321.75 | 1,321.75 | +8.15 (+0.62%) | 3,301 |
12 Jul 2021 | INR | 1,310.05 | 1,339.5 | 1,305 | 1,313.6 | 1,313.6 | +21.25 (+1.64%) | 179 |
9 Jul 2021 | INR | 1,322.15 | 1,322.4 | 1,287.7 | 1,292.35 | 1,292.35 | -21.7 (-1.65%) | 1,512 |
8 Jul 2021 | INR | 1,337.9 | 1,341.05 | 1,305.1 | 1,314.05 | 1,314.05 | -19.95 (-1.50%) | 898 |
7 Jul 2021 | INR | 1,344.85 | 1,354.65 | 1,330.8 | 1,334 | 1,334 | -15.75 (-1.17%) | 373 |
6 Jul 2021 | INR | 1,379.2 | 1,379.2 | 1,341.6 | 1,349.75 | 1,349.75 | -15.25 (-1.12%) | 445 |