Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1,107.45 | 1,107.45 | 1,080.4 | 1,087.5 | 1,087.5 | -14.85 (-1.35%) | 1,693 |
27 Sep 2021 | INR | 1,130.65 | 1,131.7 | 1,095.1 | 1,102.35 | 1,102.35 | +15.1 (+1.39%) | 1,305 |
24 Sep 2021 | INR | 1,108 | 1,108 | 1,085 | 1,087.25 | 1,087.25 | -9.05 (-0.83%) | 1,643 |
23 Sep 2021 | INR | 1,106.75 | 1,120.75 | 1,091.5 | 1,096.3 | 1,096.3 | -7.4 (-0.67%) | 1,234 |
22 Sep 2021 | INR | 1,088 | 1,109.95 | 1,085.55 | 1,103.7 | 1,103.7 | +17.7 (+1.63%) | 1,456 |
21 Sep 2021 | INR | 1,080.35 | 1,098 | 1,066.5 | 1,086 | 1,086 | +7.05 (+0.65%) | 527 |
20 Sep 2021 | INR | 1,096.85 | 1,124.5 | 1,065 | 1,078.95 | 1,078.95 | -29.3 (-2.64%) | 1,214 |
17 Sep 2021 | INR | 1,140.05 | 1,149.45 | 1,090.6 | 1,108.25 | 1,108.25 | -34.8 (-3.04%) | 3,754 |
16 Sep 2021 | INR | 1,148.25 | 1,162.4 | 1,111.2 | 1,143.05 | 1,143.05 | +1.6 (+0.14%) | 2,972 |
15 Sep 2021 | INR | 1,142.2 | 1,175.15 | 1,121.1 | 1,141.45 | 1,141.45 | +0.45 (+0.04%) | 5,669 |
14 Sep 2021 | INR | 1,094.95 | 1,149.7 | 1,093.8 | 1,141 | 1,141 | +43.65 (+3.98%) | 4,629 |
13 Sep 2021 | INR | 1,079.9 | 1,116.4 | 1,047.05 | 1,097.35 | 1,097.35 | +40.75 (+3.86%) | 2,036 |
9 Sep 2021 | INR | 1,061.85 | 1,079.9 | 1,054.45 | 1,056.6 | 1,056.6 | -13.15 (-1.23%) | 1,733 |
8 Sep 2021 | INR | 1,063.55 | 1,075.5 | 1,056.05 | 1,069.75 | 1,069.75 | +9.1 (+0.86%) | 320 |
7 Sep 2021 | INR | 1,069 | 1,079.2 | 1,053.9 | 1,060.65 | 1,060.65 | -8.3 (-0.78%) | 408 |
6 Sep 2021 | INR | 1,076.15 | 1,081.5 | 1,061 | 1,068.95 | 1,068.95 | -14.95 (-1.38%) | 504 |
3 Sep 2021 | INR | 1,066 | 1,125 | 1,066 | 1,083.9 | 1,083.9 | +1.3 (+0.12%) | 1,100 |
2 Sep 2021 | INR | 1,082.95 | 1,100 | 1,061.95 | 1,082.6 | 1,082.6 | -1.8 (-0.17%) | 2,643 |
1 Sep 2021 | INR | 1,097 | 1,098 | 1,068.45 | 1,084.4 | 1,084.4 | -0.3 (-0.03%) | 1,225 |
31 Aug 2021 | INR | 1,087.05 | 1,109.65 | 1,070.9 | 1,084.7 | 1,084.7 | -8.6 (-0.79%) | 1,900 |
30 Aug 2021 | INR | 1,057.9 | 1,112.3 | 1,057.1 | 1,093.3 | 1,093.3 | +41.35 (+3.93%) | 2,265 |
29 Aug 2021 | INR | 1,051.95 | 1,051.95 | 1,051.95 | 1,051.95 | 1,051.95 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1,051.95 | 1,051.95 | 1,051.95 | 1,051.95 | 1,051.95 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1,076.9 | 1,076.9 | 1,044.15 | 1,051.95 | 1,051.95 | +11.35 (+1.09%) | 747 |
26 Aug 2021 | INR | 1,046.4 | 1,066 | 1,037.35 | 1,040.6 | 1,040.6 | -12.55 (-1.19%) | 1,326 |
25 Aug 2021 | INR | 1,053.4 | 1,071.4 | 1,040.5 | 1,053.15 | 1,053.15 | +11.25 (+1.08%) | 1,473 |
24 Aug 2021 | INR | 1,031.55 | 1,066.9 | 1,026.7 | 1,041.9 | 1,041.9 | +9.35 (+0.91%) | 553 |
23 Aug 2021 | INR | 1,035.15 | 1,058.15 | 1,018.15 | 1,032.55 | 1,032.55 | -11.75 (-1.13%) | 2,283 |
20 Aug 2021 | INR | 1,029.65 | 1,064.8 | 1,029.65 | 1,044.3 | 1,044.3 | -9.6 (-0.91%) | 1,687 |
18 Aug 2021 | INR | 1,045 | 1,063.75 | 1,045 | 1,053.9 | 1,053.9 | +4.2 (+0.40%) | 1,211 |