Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 4,326.85 | 4,510 | 4,326.85 | 4,398.45 | 1,466.15 | -48.45 (-1.09%) | 2,728 |
27 Sep 2021 | INR | 4,472 | 4,533.45 | 4,404 | 4,446.9 | 1,482.3 | -54.45 (-1.21%) | 4,061 |
24 Sep 2021 | INR | 4,530.55 | 4,568.9 | 4,400 | 4,501.35 | 1,500.45 | +4.55 (+0.10%) | 1,028 |
23 Sep 2021 | INR | 4,534.95 | 4,549 | 4,487 | 4,496.8 | 1,498.9333 | -0.7 (-0.02%) | 861 |
22 Sep 2021 | INR | 4,415.35 | 4,572.95 | 4,394.55 | 4,497.5 | 1,499.1667 | +108.9 (+2.48%) | 2,143 |
21 Sep 2021 | INR | 4,284 | 4,415.45 | 4,284 | 4,388.6 | 1,462.8667 | +18.3 (+0.42%) | 973 |
20 Sep 2021 | INR | 4,350 | 4,477.25 | 4,350 | 4,370.3 | 1,456.7667 | -63.45 (-1.43%) | 3,397 |
17 Sep 2021 | INR | 4,531.55 | 4,562.55 | 4,417.8 | 4,433.75 | 1,477.9167 | -77.05 (-1.71%) | 4,120 |
16 Sep 2021 | INR | 4,420 | 4,575 | 4,411.25 | 4,510.8 | 1,503.6 | +89.95 (+2.03%) | 1,402 |
15 Sep 2021 | INR | 4,444.35 | 4,466 | 4,405.55 | 4,420.85 | 1,473.6167 | -7.5 (-0.17%) | 3,358 |
14 Sep 2021 | INR | 4,464.45 | 4,477.15 | 4,400 | 4,428.35 | 1,476.1167 | +10.95 (+0.25%) | 686 |
13 Sep 2021 | INR | 4,450 | 4,477.95 | 4,375 | 4,417.4 | 1,472.4667 | -80.35 (-1.79%) | 1,795 |
9 Sep 2021 | INR | 4,556.7 | 4,572.8 | 4,449.35 | 4,497.75 | 1,499.25 | -70.7 (-1.55%) | 3,293 |
8 Sep 2021 | INR | 4,541 | 4,591.9 | 4,523.7 | 4,568.45 | 1,522.8167 | +38.15 (+0.84%) | 1,357 |
7 Sep 2021 | INR | 4,400.8 | 4,600 | 4,375 | 4,530.3 | 1,510.1 | +100.6 (+2.27%) | 6,922 |
6 Sep 2021 | INR | 4,378.05 | 4,442 | 4,367 | 4,429.7 | 1,476.5667 | +62.1 (+1.42%) | 1,284 |
3 Sep 2021 | INR | 4,340.7 | 4,400.4 | 4,340.7 | 4,367.6 | 1,455.8667 | +26.9 (+0.62%) | 984 |
2 Sep 2021 | INR | 4,298.7 | 4,365 | 4,298.7 | 4,340.7 | 1,446.9 | +70.05 (+1.64%) | 1,086 |
1 Sep 2021 | INR | 4,260 | 4,300 | 4,254.8 | 4,270.65 | 1,423.55 | +42.65 (+1.01%) | 862 |
31 Aug 2021 | INR | 4,349 | 4,349 | 4,220 | 4,228 | 1,409.3333 | -41.7 (-0.98%) | 4,374 |
30 Aug 2021 | INR | 4,300 | 4,438 | 4,223.45 | 4,269.7 | 1,423.2333 | -56.2 (-1.30%) | 64,391 |
29 Aug 2021 | INR | 4,325.9 | 4,325.9 | 4,325.9 | 4,325.9 | 1,441.9667 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 4,325.9 | 4,325.9 | 4,325.9 | 4,325.9 | 1,441.9667 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 4,391 | 4,392.65 | 4,306.8 | 4,325.9 | 1,441.9667 | -40.65 (-0.93%) | 1,327 |
26 Aug 2021 | INR | 4,387.9 | 4,423.95 | 4,326 | 4,366.55 | 1,455.5167 | +42.65 (+0.99%) | 2,651 |
25 Aug 2021 | INR | 4,275 | 4,383 | 4,199.8 | 4,323.9 | 1,441.3 | +119.75 (+2.85%) | 6,128 |
24 Aug 2021 | INR | 4,156 | 4,230 | 4,156 | 4,204.15 | 1,401.3833 | +55.75 (+1.34%) | 2,196 |
23 Aug 2021 | INR | 4,285.1 | 4,316.3 | 4,125.5 | 4,148.4 | 1,382.8 | -121.35 (-2.84%) | 1,685 |
20 Aug 2021 | INR | 4,275 | 4,356.1 | 4,252 | 4,269.75 | 1,423.25 | -39.05 (-0.91%) | 3,639 |
18 Aug 2021 | INR | 4,242 | 4,378.65 | 4,214 | 4,308.8 | 1,436.2667 | +72.3 (+1.71%) | 1,996 |