Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 2,335.35 | 2,375 | 2,306.5 | 2,327.1 | 2,327.1 | -9.15 (-0.39%) | 4,591 |
16 Aug 2021 | INR | 2,358.95 | 2,374.45 | 2,296.65 | 2,336.25 | 2,336.25 | -11.65 (-0.50%) | 5,776 |
13 Aug 2021 | INR | 2,270 | 2,388 | 2,270 | 2,347.9 | 2,347.9 | +69.5 (+3.05%) | 34,080 |
12 Aug 2021 | INR | 2,280 | 2,327.05 | 2,261 | 2,278.4 | 2,278.4 | +53.35 (+2.40%) | 7,168 |
11 Aug 2021 | INR | 2,237.15 | 2,261 | 2,178 | 2,225.05 | 2,225.05 | -10.35 (-0.46%) | 6,346 |
10 Aug 2021 | INR | 2,318 | 2,338.35 | 2,195.7 | 2,235.4 | 2,235.4 | -95.8 (-4.11%) | 23,220 |
9 Aug 2021 | INR | 2,379.5 | 2,387 | 2,318 | 2,331.2 | 2,331.2 | -31.5 (-1.33%) | 6,803 |
6 Aug 2021 | INR | 2,375 | 2,415 | 2,346.05 | 2,362.7 | 2,362.7 | -2.25 (-0.10%) | 12,345 |
5 Aug 2021 | INR | 2,375 | 2,387.9 | 2,288 | 2,364.95 | 2,364.95 | -10.95 (-0.46%) | 16,848 |
4 Aug 2021 | INR | 2,351 | 2,418.5 | 2,351 | 2,375.9 | 2,375.9 | +25.6 (+1.09%) | 17,102 |
3 Aug 2021 | INR | 2,370 | 2,379.5 | 2,323.6 | 2,350.3 | 2,350.3 | +4.15 (+0.18%) | 11,673 |
2 Aug 2021 | INR | 2,270.55 | 2,382.7 | 2,270.55 | 2,346.15 | 2,346.15 | +78.55 (+3.46%) | 68,903 |
30 Jul 2021 | INR | 2,278 | 2,317 | 2,231.5 | 2,267.6 | 2,267.6 | +38.9 (+1.75%) | 18,730 |
29 Jul 2021 | INR | 2,248.95 | 2,291 | 2,217.65 | 2,228.7 | 2,228.7 | -10 (-0.45%) | 22,000 |
28 Jul 2021 | INR | 2,300 | 2,328.05 | 2,217.5 | 2,238.7 | 2,238.7 | -59.15 (-2.57%) | 17,418 |
27 Jul 2021 | INR | 2,239 | 2,318.9 | 2,229.75 | 2,297.85 | 2,297.85 | +69.15 (+3.10%) | 43,674 |
26 Jul 2021 | INR | 2,234 | 2,260 | 2,223 | 2,228.7 | 2,228.7 | +3.65 (+0.16%) | 5,451 |
23 Jul 2021 | INR | 2,219.9 | 2,255 | 2,205 | 2,225.05 | 2,225.05 | +20.9 (+0.95%) | 4,997 |
22 Jul 2021 | INR | 2,200 | 2,266 | 2,179.65 | 2,204.15 | 2,204.15 | +9.15 (+0.42%) | 10,611 |
20 Jul 2021 | INR | 2,221.1 | 2,221.75 | 2,187 | 2,195 | 2,195 | -21.6 (-0.97%) | 4,677 |
19 Jul 2021 | INR | 2,206.85 | 2,236.7 | 2,195.15 | 2,216.6 | 2,216.6 | -3.55 (-0.16%) | 3,044 |
16 Jul 2021 | INR | 2,277 | 2,277 | 2,203.15 | 2,220.15 | 2,220.15 | -41.05 (-1.82%) | 7,438 |
15 Jul 2021 | INR | 2,239.9 | 2,324 | 2,236.65 | 2,261.2 | 2,261.2 | +38.65 (+1.74%) | 24,882 |
14 Jul 2021 | INR | 2,232.7 | 2,248.75 | 2,220 | 2,222.55 | 2,222.55 | -13.25 (-0.59%) | 2,104 |
13 Jul 2021 | INR | 2,274.9 | 2,280.05 | 2,225.05 | 2,235.8 | 2,235.8 | -25.4 (-1.12%) | 6,946 |
12 Jul 2021 | INR | 2,243.95 | 2,277.9 | 2,189.35 | 2,261.2 | 2,261.2 | +32.25 (+1.45%) | 8,943 |
9 Jul 2021 | INR | 2,205 | 2,241 | 2,205 | 2,228.95 | 2,228.95 | +2.25 (+0.10%) | 2,916 |
8 Jul 2021 | INR | 2,211.3 | 2,275.5 | 2,211.1 | 2,226.7 | 2,226.7 | +15.4 (+0.70%) | 26,251 |
7 Jul 2021 | INR | 2,168.75 | 2,264.7 | 2,165 | 2,211.3 | 2,211.3 | +58.4 (+2.71%) | 11,603 |
6 Jul 2021 | INR | 2,197.05 | 2,208.05 | 2,150.85 | 2,152.9 | 2,152.9 | -32.85 (-1.50%) | 5,202 |