Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,168 | 1,177.05 | 1,135.6 | 1,135.6 | 1,135.6 | -59.75 (-5.00%) | 1,226 |
16 Aug 2021 | INR | 1,249 | 1,249 | 1,165.45 | 1,195.35 | 1,195.35 | -31.4 (-2.56%) | 1,326 |
13 Aug 2021 | INR | 1,300 | 1,315 | 1,197.25 | 1,226.75 | 1,226.75 | -33.35 (-2.65%) | 4,934 |
12 Aug 2021 | INR | 1,262 | 1,284.2 | 1,242 | 1,260.1 | 1,260.1 | +19.05 (+1.53%) | 1,706 |
11 Aug 2021 | INR | 1,219 | 1,250.2 | 1,145.65 | 1,241.05 | 1,241.05 | +35.15 (+2.91%) | 5,260 |
10 Aug 2021 | INR | 1,269 | 1,299 | 1,177 | 1,205.9 | 1,205.9 | -32.25 (-2.60%) | 2,275 |
9 Aug 2021 | INR | 1,200 | 1,238.15 | 1,196.5 | 1,238.15 | 1,238.15 | +58.95 (+5.00%) | 608 |
6 Aug 2021 | INR | 1,161.95 | 1,179.2 | 1,154.95 | 1,179.2 | 1,179.2 | +56.15 (+5.00%) | 846 |
5 Aug 2021 | INR | 1,109 | 1,174 | 1,080 | 1,123.05 | 1,123.05 | +4.65 (+0.42%) | 1,369 |
4 Aug 2021 | INR | 1,180.05 | 1,180.05 | 1,106.1 | 1,118.4 | 1,118.4 | -44.4 (-3.82%) | 667 |
3 Aug 2021 | INR | 1,140.1 | 1,162.8 | 1,140.1 | 1,162.8 | 1,162.8 | +55.35 (+5.00%) | 229 |
2 Aug 2021 | INR | 1,090.7 | 1,133.5 | 1,057.85 | 1,107.45 | 1,107.45 | +27.85 (+2.58%) | 1,085 |
30 Jul 2021 | INR | 1,089.8 | 1,116.85 | 1,070 | 1,079.6 | 1,079.6 | -4.65 (-0.43%) | 530 |
29 Jul 2021 | INR | 1,120 | 1,120 | 1,072.05 | 1,084.25 | 1,084.25 | -17.2 (-1.56%) | 789 |
28 Jul 2021 | INR | 1,113.95 | 1,113.95 | 1,067.85 | 1,101.45 | 1,101.45 | -22.6 (-2.01%) | 2,356 |
27 Jul 2021 | INR | 1,165 | 1,177 | 1,120 | 1,124.05 | 1,124.05 | -27.6 (-2.40%) | 584 |
26 Jul 2021 | INR | 1,178.6 | 1,224 | 1,143.9 | 1,151.65 | 1,151.65 | -25.85 (-2.20%) | 846 |
23 Jul 2021 | INR | 1,193 | 1,218.75 | 1,176 | 1,177.5 | 1,177.5 | +6.85 (+0.59%) | 215 |
22 Jul 2021 | INR | 1,181 | 1,219 | 1,160 | 1,170.65 | 1,170.65 | -5.55 (-0.47%) | 1,154 |
20 Jul 2021 | INR | 1,220 | 1,220 | 1,160 | 1,176.2 | 1,176.2 | -7.3 (-0.62%) | 755 |
19 Jul 2021 | INR | 1,208.4 | 1,228.5 | 1,175.05 | 1,183.5 | 1,183.5 | -30.4 (-2.50%) | 1,215 |
16 Jul 2021 | INR | 1,218.65 | 1,250.45 | 1,190 | 1,213.9 | 1,213.9 | +5.85 (+0.48%) | 1,063 |
15 Jul 2021 | INR | 1,215.25 | 1,248.45 | 1,205.05 | 1,208.05 | 1,208.05 | +6.45 (+0.54%) | 2,064 |
14 Jul 2021 | INR | 1,202.95 | 1,216 | 1,183.95 | 1,201.6 | 1,201.6 | -12.95 (-1.07%) | 1,344 |
13 Jul 2021 | INR | 1,270 | 1,273 | 1,194.05 | 1,214.55 | 1,214.55 | -40.25 (-3.21%) | 3,288 |
12 Jul 2021 | INR | 1,280 | 1,321 | 1,229 | 1,254.8 | 1,254.8 | -11.1 (-0.88%) | 6,835 |
9 Jul 2021 | INR | 1,138.95 | 1,265.9 | 1,111.25 | 1,265.9 | 1,265.9 | +115.05 (+10.00%) | 9,078 |
8 Jul 2021 | INR | 1,218 | 1,220.05 | 1,127.05 | 1,150.85 | 1,150.85 | -40.8 (-3.42%) | 6,877 |
7 Jul 2021 | INR | 1,069.95 | 1,191.65 | 1,058.95 | 1,191.65 | 1,191.65 | +108.3 (+10.00%) | 15,999 |
6 Jul 2021 | INR | 1,068.55 | 1,108.75 | 1,055.75 | 1,083.35 | 1,083.35 | +35.2 (+3.36%) | 1,909 |