Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,593.1 | 1,665.15 | 1,539 | 1,665.15 | 166.515 | +79.25 (+5.00%) | 6,503 |
16 Aug 2021 | INR | 1,648 | 1,648 | 1,581.2 | 1,585.9 | 158.59 | -26.95 (-1.67%) | 1,778 |
13 Aug 2021 | INR | 1,600 | 1,644.8 | 1,595 | 1,612.85 | 161.285 | +24.65 (+1.55%) | 3,019 |
12 Aug 2021 | INR | 1,588.8 | 1,607 | 1,549.3 | 1,588.2 | 158.82 | +29.65 (+1.90%) | 3,457 |
11 Aug 2021 | INR | 1,496.5 | 1,566.45 | 1,446 | 1,558.55 | 155.855 | +37.15 (+2.44%) | 5,000 |
10 Aug 2021 | INR | 1,531.3 | 1,635.55 | 1,487.7 | 1,521.4 | 152.14 | -44.55 (-2.84%) | 12,139 |
9 Aug 2021 | INR | 1,648.35 | 1,659.75 | 1,565.95 | 1,565.95 | 156.595 | -82.4 (-5.00%) | 10,499 |
6 Aug 2021 | INR | 1,699 | 1,712 | 1,616.9 | 1,648.35 | 164.835 | -44.55 (-2.63%) | 7,228 |
5 Aug 2021 | INR | 1,725 | 1,725 | 1,625.1 | 1,692.9 | 169.29 | +15.55 (+0.93%) | 16,303 |
4 Aug 2021 | INR | 1,719.95 | 1,741.8 | 1,642.8 | 1,677.35 | 167.735 | +18.45 (+1.11%) | 49,002 |
3 Aug 2021 | INR | 1,595 | 1,658.9 | 1,574.15 | 1,658.9 | 165.89 | +150.8 (+10.00%) | 34,668 |
2 Aug 2021 | INR | 1,370 | 1,508.1 | 1,368.45 | 1,508.1 | 150.81 | +137.1 (+10%) | 32,048 |
30 Jul 2021 | INR | 1,361.8 | 1,383.35 | 1,336.5 | 1,371 | 137.1 | +3.1 (+0.23%) | 13,113 |
29 Jul 2021 | INR | 1,286 | 1,374 | 1,283.45 | 1,367.9 | 136.79 | +57.65 (+4.40%) | 8,397 |
28 Jul 2021 | INR | 1,298.9 | 1,369 | 1,263 | 1,310.25 | 131.025 | +36.85 (+2.89%) | 16,687 |
27 Jul 2021 | INR | 1,276.4 | 1,305 | 1,261.25 | 1,273.4 | 127.34 | +10.3 (+0.82%) | 6,672 |
26 Jul 2021 | INR | 1,251.35 | 1,316 | 1,239.9 | 1,263.1 | 126.31 | +12.6 (+1.01%) | 7,026 |
23 Jul 2021 | INR | 1,333.2 | 1,333.2 | 1,241.1 | 1,250.5 | 125.05 | -56.55 (-4.33%) | 7,496 |
22 Jul 2021 | INR | 1,220 | 1,322.1 | 1,220 | 1,307.05 | 130.705 | +74.05 (+6.01%) | 16,205 |
20 Jul 2021 | INR | 1,240.95 | 1,271.7 | 1,200 | 1,233 | 123.3 | -42 (-3.29%) | 12,003 |
19 Jul 2021 | INR | 1,200 | 1,294.6 | 1,200 | 1,275 | 127.5 | +60.4 (+4.97%) | 17,169 |
16 Jul 2021 | INR | 1,272 | 1,284.85 | 1,190.05 | 1,214.6 | 121.46 | -45 (-3.57%) | 12,982 |
15 Jul 2021 | INR | 1,299.9 | 1,299.9 | 1,252.35 | 1,259.6 | 125.96 | -19.9 (-1.56%) | 13,745 |
14 Jul 2021 | INR | 1,167 | 1,350 | 1,167 | 1,279.5 | 127.95 | +135.1 (+11.81%) | 65,071 |
13 Jul 2021 | INR | 1,080 | 1,167.6 | 1,072.5 | 1,144.4 | 114.44 | +68.1 (+6.33%) | 31,052 |
12 Jul 2021 | INR | 1,070 | 1,109 | 1,060.8 | 1,076.3 | 107.63 | +45.9 (+4.45%) | 29,404 |
9 Jul 2021 | INR | 1,024 | 1,039 | 1,001.85 | 1,030.4 | 103.04 | +22.45 (+2.23%) | 5,006 |
8 Jul 2021 | INR | 1,000 | 1,026.55 | 992.05 | 1,007.95 | 100.795 | +16.5 (+1.66%) | 12,696 |
7 Jul 2021 | INR | 966.5 | 1,000 | 950.95 | 991.45 | 99.145 | +24.95 (+2.58%) | 7,440 |
6 Jul 2021 | INR | 954 | 1,002.95 | 954 | 966.5 | 96.65 | +3.45 (+0.36%) | 13,999 |