Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 3,854 | 3,854 | 3,752.7 | 3,779 | 3,779 | -57.95 (-1.51%) | 101,477 |
27 Sep 2021 | INR | 3,891.15 | 3,904 | 3,804 | 3,836.95 | 3,836.95 | -34.35 (-0.89%) | 59,914 |
24 Sep 2021 | INR | 3,889 | 3,944.5 | 3,856 | 3,871.3 | 3,871.3 | +2.6 (+0.07%) | 49,192 |
23 Sep 2021 | INR | 3,889 | 3,889 | 3,835.65 | 3,868.7 | 3,868.7 | +6.2 (+0.16%) | 947,615 |
22 Sep 2021 | INR | 3,861 | 3,896.95 | 3,852.3 | 3,862.5 | 3,862.5 | -2.45 (-0.06%) | 141,321 |
21 Sep 2021 | INR | 3,845.5 | 3,870.3 | 3,823 | 3,864.95 | 3,864.95 | +41.6 (+1.09%) | 48,497 |
20 Sep 2021 | INR | 3,819 | 3,871.5 | 3,811 | 3,823.35 | 3,823.35 | -7.1 (-0.19%) | 65,057 |
17 Sep 2021 | INR | 3,930 | 3,944.4 | 3,806.9 | 3,830.45 | 3,830.45 | -72.05 (-1.85%) | 109,563 |
16 Sep 2021 | INR | 3,938 | 3,981.55 | 3,891.95 | 3,902.5 | 3,902.5 | -52.3 (-1.32%) | 117,036 |
15 Sep 2021 | INR | 3,889.95 | 3,980 | 3,866.45 | 3,954.8 | 3,954.8 | +69.65 (+1.79%) | 130,664 |
14 Sep 2021 | INR | 3,849.5 | 3,895.6 | 3,828.65 | 3,885.15 | 3,885.15 | +41.25 (+1.07%) | 31,541 |
13 Sep 2021 | INR | 3,761 | 3,851.9 | 3,761 | 3,843.9 | 3,843.9 | +52.15 (+1.38%) | 82,516 |
9 Sep 2021 | INR | 3,799 | 3,809.7 | 3,765.15 | 3,791.75 | 3,791.75 | +17.65 (+0.47%) | 38,234 |
8 Sep 2021 | INR | 3,815 | 3,815 | 3,756 | 3,774.1 | 3,774.1 | -40.65 (-1.07%) | 53,706 |
7 Sep 2021 | INR | 3,858 | 3,871 | 3,809.05 | 3,814.75 | 3,814.75 | -36.3 (-0.94%) | 33,828 |
6 Sep 2021 | INR | 3,847 | 3,876 | 3,815 | 3,851.05 | 3,851.05 | +9.7 (+0.25%) | 42,444 |
3 Sep 2021 | INR | 3,836 | 3,857.4 | 3,804 | 3,841.35 | 3,841.35 | +3.4 (+0.09%) | 73,148 |
2 Sep 2021 | INR | 3,736 | 3,858 | 3,724.6 | 3,837.95 | 3,837.95 | +123.9 (+3.34%) | 68,034 |
1 Sep 2021 | INR | 3,790 | 3,815.75 | 3,706 | 3,714.05 | 3,714.05 | -72.5 (-1.91%) | 290,870 |
31 Aug 2021 | INR | 3,703 | 3,802.95 | 3,703 | 3,786.55 | 3,786.55 | +85.15 (+2.30%) | 248,659 |
30 Aug 2021 | INR | 3,718 | 3,740 | 3,687.6 | 3,701.4 | 3,701.4 | -18.75 (-0.50%) | 69,850 |
29 Aug 2021 | INR | 3,720.15 | 3,720.15 | 3,720.15 | 3,720.15 | 3,720.15 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 3,720.15 | 3,720.15 | 3,720.15 | 3,720.15 | 3,720.15 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 3,657.95 | 3,729 | 3,651.1 | 3,720.15 | 3,720.15 | +49.1 (+1.34%) | 80,952 |
26 Aug 2021 | INR | 3,668.9 | 3,687.1 | 3,649 | 3,671.05 | 3,671.05 | +11.55 (+0.32%) | 94,445 |
25 Aug 2021 | INR | 3,612.8 | 3,697 | 3,608.95 | 3,659.5 | 3,659.5 | +47.3 (+1.31%) | 70,032 |
24 Aug 2021 | INR | 3,653 | 3,668.75 | 3,595.85 | 3,612.2 | 3,612.2 | -23.65 (-0.65%) | 59,758 |
23 Aug 2021 | INR | 3,570 | 3,672.5 | 3,562.95 | 3,635.85 | 3,635.85 | +78.4 (+2.20%) | 127,876 |
20 Aug 2021 | INR | 3,524 | 3,573.1 | 3,503.6 | 3,557.45 | 3,557.45 | -1.05 (-0.03%) | 55,131 |
18 Aug 2021 | INR | 3,555 | 3,594.6 | 3,537 | 3,558.5 | 3,558.5 | +6.1 (+0.17%) | 69,366 |