Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 3,148 | 3,148 | 3,086.6 | 3,108 | 3,108 | -12.2 (-0.39%) | 2,649 |
27 Sep 2021 | INR | 3,114 | 3,158.1 | 3,100 | 3,120.2 | 3,120.2 | +36.2 (+1.17%) | 1,992 |
24 Sep 2021 | INR | 3,100 | 3,119.95 | 3,079.7 | 3,084 | 3,084 | -15.15 (-0.49%) | 1,799 |
23 Sep 2021 | INR | 3,133.5 | 3,133.5 | 3,091.9 | 3,099.15 | 3,099.15 | +4.2 (+0.14%) | 1,490 |
22 Sep 2021 | INR | 3,111.75 | 3,131.2 | 3,090 | 3,094.95 | 3,094.95 | -5.7 (-0.18%) | 2,010 |
21 Sep 2021 | INR | 3,135.9 | 3,180 | 3,087 | 3,100.65 | 3,100.65 | -17.6 (-0.56%) | 2,911 |
20 Sep 2021 | INR | 3,135 | 3,162.95 | 3,110.2 | 3,118.25 | 3,118.25 | -21.15 (-0.67%) | 897 |
17 Sep 2021 | INR | 3,191.25 | 3,191.25 | 3,125 | 3,139.4 | 3,139.4 | -5.95 (-0.19%) | 983 |
16 Sep 2021 | INR | 3,150 | 3,167 | 3,129.6 | 3,145.35 | 3,145.35 | +2.05 (+0.07%) | 2,429 |
15 Sep 2021 | INR | 3,143.35 | 3,167.05 | 3,138.4 | 3,143.3 | 3,143.3 | +7.7 (+0.25%) | 761 |
14 Sep 2021 | INR | 3,122.4 | 3,145 | 3,108.4 | 3,135.6 | 3,135.6 | +36.8 (+1.19%) | 1,005 |
13 Sep 2021 | INR | 3,125 | 3,150 | 3,091.45 | 3,098.8 | 3,098.8 | -21.9 (-0.70%) | 2,451 |
9 Sep 2021 | INR | 3,161 | 3,190.25 | 3,105 | 3,120.7 | 3,120.7 | -54.9 (-1.73%) | 2,998 |
8 Sep 2021 | INR | 3,220 | 3,229.8 | 3,155 | 3,175.6 | 3,175.6 | -43.7 (-1.36%) | 2,217 |
7 Sep 2021 | INR | 3,238 | 3,242.2 | 3,190.2 | 3,219.3 | 3,219.3 | +3.95 (+0.12%) | 1,247 |
6 Sep 2021 | INR | 3,220 | 3,246.95 | 3,210 | 3,215.35 | 3,215.35 | +17.25 (+0.54%) | 2,765 |
3 Sep 2021 | INR | 3,200 | 3,248.8 | 3,190.25 | 3,198.1 | 3,198.1 | +11.7 (+0.37%) | 2,423 |
2 Sep 2021 | INR | 3,130 | 3,216.75 | 3,130 | 3,186.4 | 3,186.4 | +68.3 (+2.19%) | 1,775 |
1 Sep 2021 | INR | 3,131 | 3,190.6 | 3,051.75 | 3,118.1 | 3,118.1 | +11.3 (+0.36%) | 4,645 |
31 Aug 2021 | INR | 3,105.05 | 3,131.95 | 3,092.6 | 3,106.8 | 3,106.8 | -5.9 (-0.19%) | 1,886 |
30 Aug 2021 | INR | 3,096 | 3,149 | 3,025 | 3,112.7 | 3,112.7 | +56.75 (+1.86%) | 1,480 |
29 Aug 2021 | INR | 3,055.95 | 3,055.95 | 3,055.95 | 3,055.95 | 3,055.95 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 3,055.95 | 3,055.95 | 3,055.95 | 3,055.95 | 3,055.95 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 3,099.9 | 3,099.9 | 3,053 | 3,055.95 | 3,055.95 | -16.6 (-0.54%) | 1,102 |
26 Aug 2021 | INR | 3,110 | 3,110.7 | 3,065 | 3,072.55 | 3,072.55 | -25.35 (-0.82%) | 893 |
25 Aug 2021 | INR | 3,080 | 3,132.55 | 3,080 | 3,097.9 | 3,097.9 | +12.45 (+0.40%) | 1,866 |
24 Aug 2021 | INR | 3,115 | 3,132.75 | 3,072.75 | 3,085.45 | 3,085.45 | -7.05 (-0.23%) | 4,383 |
23 Aug 2021 | INR | 3,140 | 3,140 | 3,058.85 | 3,092.5 | 3,092.5 | +8.6 (+0.28%) | 3,021 |
20 Aug 2021 | INR | 3,102 | 3,116.45 | 3,055 | 3,083.9 | 3,083.9 | -17.75 (-0.57%) | 1,668 |
18 Aug 2021 | INR | 3,149.9 | 3,149.9 | 3,098 | 3,101.65 | 3,101.65 | -18.1 (-0.58%) | 2,697 |