Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1,166.4 | 1,194.9 | 1,130.05 | 1,193.95 | 1,193.95 | +55.95 (+4.92%) | 8,678 |
27 Sep 2021 | INR | 1,150 | 1,169 | 1,125 | 1,138 | 1,138 | +4.7 (+0.41%) | 2,261 |
24 Sep 2021 | INR | 1,101.2 | 1,187.95 | 1,101.2 | 1,133.3 | 1,133.3 | -25.85 (-2.23%) | 2,817 |
23 Sep 2021 | INR | 1,194.4 | 1,194.4 | 1,140.3 | 1,159.15 | 1,159.15 | +14.1 (+1.23%) | 2,301 |
22 Sep 2021 | INR | 1,158 | 1,160 | 1,121 | 1,145.05 | 1,145.05 | +5.4 (+0.47%) | 2,249 |
21 Sep 2021 | INR | 1,137.1 | 1,162.8 | 1,110 | 1,139.65 | 1,139.65 | -23.15 (-1.99%) | 3,428 |
20 Sep 2021 | INR | 1,162.95 | 1,211.1 | 1,150 | 1,162.8 | 1,162.8 | -25.35 (-2.13%) | 3,926 |
17 Sep 2021 | INR | 1,285.35 | 1,285.35 | 1,162.95 | 1,188.15 | 1,188.15 | -36 (-2.94%) | 4,123 |
16 Sep 2021 | INR | 1,313.55 | 1,313.55 | 1,191.15 | 1,224.15 | 1,224.15 | -29.65 (-2.36%) | 6,586 |
15 Sep 2021 | INR | 1,180 | 1,253.8 | 1,180 | 1,253.8 | 1,253.8 | +59.7 (+5.00%) | 6,242 |
14 Sep 2021 | INR | 1,185.05 | 1,233 | 1,175 | 1,194.1 | 1,194.1 | +1.4 (+0.12%) | 3,531 |
13 Sep 2021 | INR | 1,175 | 1,199.85 | 1,166 | 1,192.7 | 1,192.7 | +25.95 (+2.22%) | 3,088 |
9 Sep 2021 | INR | 1,190 | 1,195 | 1,155 | 1,166.75 | 1,166.75 | -17.7 (-1.49%) | 2,645 |
8 Sep 2021 | INR | 1,180 | 1,190 | 1,098 | 1,184.45 | 1,184.45 | +35.5 (+3.09%) | 3,699 |
7 Sep 2021 | INR | 1,088 | 1,169.95 | 1,087.95 | 1,148.95 | 1,148.95 | +3.75 (+0.33%) | 4,989 |
6 Sep 2021 | INR | 1,200 | 1,244.4 | 1,136.15 | 1,145.2 | 1,145.2 | -45.45 (-3.82%) | 6,382 |
3 Sep 2021 | INR | 1,190 | 1,224 | 1,135 | 1,190.65 | 1,190.65 | +20.65 (+1.76%) | 2,663 |
2 Sep 2021 | INR | 1,133.55 | 1,239.3 | 1,133.55 | 1,170 | 1,170 | -11.45 (-0.97%) | 4,269 |
1 Sep 2021 | INR | 1,200.05 | 1,210 | 1,170 | 1,181.45 | 1,181.45 | -29.1 (-2.40%) | 5,010 |
31 Aug 2021 | INR | 1,199.25 | 1,234 | 1,168.75 | 1,210.55 | 1,210.55 | -17.2 (-1.40%) | 5,834 |
30 Aug 2021 | INR | 1,300 | 1,300 | 1,199.25 | 1,227.75 | 1,227.75 | -34.6 (-2.74%) | 8,302 |
29 Aug 2021 | INR | 1,262.35 | 1,262.35 | 1,262.35 | 1,262.35 | 1,262.35 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1,262.35 | 1,262.35 | 1,262.35 | 1,262.35 | 1,262.35 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1,325 | 1,344 | 1,237.45 | 1,262.35 | 1,262.35 | -40.2 (-3.09%) | 7,552 |
26 Aug 2021 | INR | 1,297.85 | 1,337.05 | 1,265 | 1,302.55 | 1,302.55 | +29.15 (+2.29%) | 5,508 |
25 Aug 2021 | INR | 1,230 | 1,278.1 | 1,230 | 1,273.4 | 1,273.4 | +56.15 (+4.61%) | 5,420 |
24 Aug 2021 | INR | 1,217.25 | 1,217.25 | 1,217.25 | 1,217.25 | 1,217.25 | -64.05 (-5.00%) | 2,929 |
23 Aug 2021 | INR | 1,281.3 | 1,286.95 | 1,281.3 | 1,281.3 | 1,281.3 | -67.4 (-5.00%) | 2,194 |
20 Aug 2021 | INR | 1,469.95 | 1,469.95 | 1,348.7 | 1,348.7 | 1,348.7 | -70.95 (-5.00%) | 4,158 |
18 Aug 2021 | INR | 1,402.1 | 1,420.15 | 1,370 | 1,419.65 | 1,419.65 | +67.1 (+4.96%) | 14,464 |