Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,570 | 1,578.8 | 1,546.3 | 1,559.35 | 1,559.35 | -6.75 (-0.43%) | 1,070 |
16 Aug 2021 | INR | 1,590.6 | 1,590.6 | 1,545.4 | 1,566.1 | 1,566.1 | +16.4 (+1.06%) | 1,206 |
13 Aug 2021 | INR | 1,559.9 | 1,562.95 | 1,545 | 1,549.7 | 1,549.7 | -4.55 (-0.29%) | 2,015 |
12 Aug 2021 | INR | 1,556 | 1,589.9 | 1,550.35 | 1,554.25 | 1,554.25 | +22.4 (+1.46%) | 2,945 |
11 Aug 2021 | INR | 1,532.6 | 1,557.85 | 1,516.9 | 1,531.85 | 1,531.85 | -19.1 (-1.23%) | 4,931 |
10 Aug 2021 | INR | 1,582.3 | 1,604.1 | 1,547.65 | 1,550.95 | 1,550.95 | +61.4 (+4.12%) | 20,232 |
9 Aug 2021 | INR | 1,511.65 | 1,513.1 | 1,484.35 | 1,489.55 | 1,489.55 | +3.85 (+0.26%) | 2,432 |
6 Aug 2021 | INR | 1,547.5 | 1,547.5 | 1,480.2 | 1,485.7 | 1,485.7 | -19.95 (-1.33%) | 1,000 |
5 Aug 2021 | INR | 1,513.9 | 1,517 | 1,488.65 | 1,505.65 | 1,505.65 | +13.1 (+0.88%) | 1,992 |
4 Aug 2021 | INR | 1,534.6 | 1,556.15 | 1,487 | 1,492.55 | 1,492.55 | -37.3 (-2.44%) | 1,842 |
3 Aug 2021 | INR | 1,556.05 | 1,563 | 1,524 | 1,529.85 | 1,529.85 | -16.55 (-1.07%) | 1,050 |
2 Aug 2021 | INR | 1,575.85 | 1,592.45 | 1,534.4 | 1,546.4 | 1,546.4 | -18.25 (-1.17%) | 625 |
30 Jul 2021 | INR | 1,589.85 | 1,604.95 | 1,561.2 | 1,564.65 | 1,564.65 | -13.9 (-0.88%) | 2,127 |
29 Jul 2021 | INR | 1,600.3 | 1,662 | 1,560 | 1,578.55 | 1,578.55 | -20.2 (-1.26%) | 4,458 |
28 Jul 2021 | INR | 1,587.9 | 1,624 | 1,544 | 1,598.75 | 1,598.75 | +42 (+2.70%) | 4,331 |
27 Jul 2021 | INR | 1,619.35 | 1,624 | 1,551 | 1,556.75 | 1,556.75 | -50.4 (-3.14%) | 7,993 |
26 Jul 2021 | INR | 1,550 | 1,612 | 1,546.25 | 1,607.15 | 1,607.15 | +59.6 (+3.85%) | 23,036 |
23 Jul 2021 | INR | 1,527.05 | 1,558.4 | 1,495.4 | 1,547.55 | 1,547.55 | +32.3 (+2.13%) | 1,932 |
22 Jul 2021 | INR | 1,514.8 | 1,524.6 | 1,482.6 | 1,515.25 | 1,515.25 | +15.15 (+1.01%) | 1,437 |
20 Jul 2021 | INR | 1,515.2 | 1,519.3 | 1,481.25 | 1,500.1 | 1,500.1 | -3.9 (-0.26%) | 1,990 |
19 Jul 2021 | INR | 1,473 | 1,528.75 | 1,473 | 1,504 | 1,504 | -23.25 (-1.52%) | 1,655 |
16 Jul 2021 | INR | 1,516.55 | 1,555 | 1,510.75 | 1,527.25 | 1,527.25 | +16.5 (+1.09%) | 3,271 |
15 Jul 2021 | INR | 1,515 | 1,535.45 | 1,494.8 | 1,510.75 | 1,510.75 | -6.6 (-0.43%) | 841 |
14 Jul 2021 | INR | 1,508 | 1,548.8 | 1,505.45 | 1,517.35 | 1,517.35 | +17.35 (+1.16%) | 2,336 |
13 Jul 2021 | INR | 1,510 | 1,533.9 | 1,489.5 | 1,500 | 1,500 | -10 (-0.66%) | 2,196 |
12 Jul 2021 | INR | 1,552.2 | 1,565.95 | 1,500.4 | 1,510 | 1,510 | -39.6 (-2.56%) | 13,691 |
9 Jul 2021 | INR | 1,566.85 | 1,578.1 | 1,537 | 1,549.6 | 1,549.6 | -25.8 (-1.64%) | 9,053 |
8 Jul 2021 | INR | 1,630 | 1,633 | 1,553.45 | 1,575.4 | 1,575.4 | -8.35 (-0.53%) | 1,727 |
7 Jul 2021 | INR | 1,555 | 1,665 | 1,520.35 | 1,583.75 | 1,583.75 | +46.85 (+3.05%) | 48,227 |
6 Jul 2021 | INR | 1,473.55 | 1,570 | 1,470.55 | 1,536.9 | 1,536.9 | +68.15 (+4.64%) | 1,990 |