Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 2,070.55 | 2,126.65 | 2,070.55 | 2,115.05 | 1,410.0333 | +28.4 (+1.36%) | 318 |
16 Aug 2021 | INR | 2,121.35 | 2,131 | 2,080 | 2,086.65 | 1,391.1 | -34.7 (-1.64%) | 865 |
13 Aug 2021 | INR | 2,120.1 | 2,153 | 2,095 | 2,121.35 | 1,414.2333 | +15 (+0.71%) | 1,360 |
12 Aug 2021 | INR | 2,199.8 | 2,199.8 | 2,099.55 | 2,106.35 | 1,404.2333 | -35.45 (-1.66%) | 1,363 |
11 Aug 2021 | INR | 2,120.95 | 2,155.6 | 2,042.45 | 2,141.8 | 1,427.8667 | +73.95 (+3.58%) | 1,819 |
10 Aug 2021 | INR | 2,082 | 2,163.3 | 2,030 | 2,067.85 | 1,378.5667 | -14 (-0.67%) | 1,373 |
9 Aug 2021 | INR | 2,106.65 | 2,112.2 | 2,014.4 | 2,081.85 | 1,387.9 | -61.05 (-2.85%) | 6,885 |
6 Aug 2021 | INR | 2,165.75 | 2,244.8 | 2,119.25 | 2,142.9 | 1,428.6 | -22.95 (-1.06%) | 2,910 |
5 Aug 2021 | INR | 2,110.8 | 2,229.2 | 2,070.7 | 2,165.85 | 1,443.9 | +36.45 (+1.71%) | 4,598 |
4 Aug 2021 | INR | 2,168.4 | 2,174.25 | 2,071.3 | 2,129.4 | 1,419.6 | -23.95 (-1.11%) | 2,206 |
3 Aug 2021 | INR | 2,151.95 | 2,175.9 | 2,140.05 | 2,153.35 | 1,435.5667 | -1.9 (-0.09%) | 2,075 |
2 Aug 2021 | INR | 2,180 | 2,249.05 | 2,130 | 2,155.25 | 1,436.8333 | +17.4 (+0.81%) | 3,287 |
30 Jul 2021 | INR | 2,099.95 | 2,208 | 2,073.35 | 2,137.85 | 1,425.2333 | +58.7 (+2.82%) | 8,416 |
29 Jul 2021 | INR | 2,115.8 | 2,117.5 | 2,060.9 | 2,079.15 | 1,386.1 | -2.65 (-0.13%) | 2,601 |
28 Jul 2021 | INR | 2,073.85 | 2,083.25 | 2,040.1 | 2,081.8 | 1,387.8667 | +14 (+0.68%) | 636 |
27 Jul 2021 | INR | 2,060.25 | 2,097 | 2,046.05 | 2,067.8 | 1,378.5333 | +4.15 (+0.20%) | 2,267 |
26 Jul 2021 | INR | 2,053.9 | 2,068 | 2,041.75 | 2,063.65 | 1,375.7667 | +18.4 (+0.90%) | 998 |
23 Jul 2021 | INR | 2,061.3 | 2,061.3 | 2,010.05 | 2,045.25 | 1,363.5 | -13.05 (-0.63%) | 1,705 |
22 Jul 2021 | INR | 2,050 | 2,061.95 | 2,024.3 | 2,058.3 | 1,372.2 | +8.25 (+0.40%) | 1,082 |
20 Jul 2021 | INR | 2,053.85 | 2,061.2 | 2,000 | 2,050.05 | 1,366.7 | -9.6 (-0.47%) | 1,100 |
19 Jul 2021 | INR | 2,071.8 | 2,099.5 | 2,008.3 | 2,059.65 | 1,373.1 | -5.6 (-0.27%) | 1,366 |
16 Jul 2021 | INR | 2,066 | 2,069.7 | 2,051.15 | 2,065.25 | 1,376.8333 | -0.5 (-0.02%) | 541 |
15 Jul 2021 | INR | 2,060 | 2,072 | 2,056 | 2,065.75 | 1,377.1667 | +0.35 (+0.02%) | 455 |
14 Jul 2021 | INR | 2,066.05 | 2,085 | 2,050.1 | 2,065.4 | 1,376.9333 | -0.25 (-0.01%) | 361 |
13 Jul 2021 | INR | 2,063.75 | 2,070.05 | 2,035.5 | 2,065.65 | 1,377.1 | +1.1 (+0.05%) | 1,090 |
12 Jul 2021 | INR | 2,083.8 | 2,094.15 | 2,039.5 | 2,064.55 | 1,376.3667 | +4.9 (+0.24%) | 2,501 |
9 Jul 2021 | INR | 2,049.25 | 2,063.9 | 2,041.55 | 2,059.65 | 1,373.1 | +13.65 (+0.67%) | 917 |
8 Jul 2021 | INR | 2,062.5 | 2,069 | 2,028.95 | 2,046 | 1,364 | -14 (-0.68%) | 911 |
7 Jul 2021 | INR | 2,068.4 | 2,074.1 | 2,042.55 | 2,060 | 1,373.3333 | -3 (-0.15%) | 504 |
6 Jul 2021 | INR | 2,078.85 | 2,078.85 | 2,045.65 | 2,063 | 1,375.3333 | +11.7 (+0.57%) | 352 |