Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1,605 | 1,612.6 | 1,547.6 | 1,598.65 | 1,598.65 | +1.85 (+0.12%) | 91,696 |
27 Sep 2021 | INR | 1,662.2 | 1,662.2 | 1,575.1 | 1,596.8 | 1,596.8 | +85.7 (+5.67%) | 394,898 |
24 Sep 2021 | INR | 1,563 | 1,563 | 1,496.05 | 1,511.1 | 1,511.1 | -56.4 (-3.60%) | 52,700 |
23 Sep 2021 | INR | 1,584 | 1,610 | 1,552.1 | 1,567.5 | 1,567.5 | -1 (-0.06%) | 137,431 |
22 Sep 2021 | INR | 1,500 | 1,631.85 | 1,500 | 1,568.5 | 1,568.5 | +58.4 (+3.87%) | 307,735 |
21 Sep 2021 | INR | 1,423.85 | 1,520 | 1,404 | 1,510.1 | 1,510.1 | +86.25 (+6.06%) | 305,490 |
20 Sep 2021 | INR | 1,390 | 1,485.7 | 1,383.6 | 1,423.85 | 1,423.85 | +30.95 (+2.22%) | 328,966 |
17 Sep 2021 | INR | 1,410 | 1,415.8 | 1,377.6 | 1,392.9 | 1,392.9 | -13.7 (-0.97%) | 26,076 |
16 Sep 2021 | INR | 1,418 | 1,426 | 1,402.8 | 1,406.6 | 1,406.6 | -4.95 (-0.35%) | 44,265 |
15 Sep 2021 | INR | 1,413.65 | 1,422.85 | 1,401.15 | 1,411.55 | 1,411.55 | +4.75 (+0.34%) | 27,729 |
14 Sep 2021 | INR | 1,405 | 1,417.2 | 1,394 | 1,406.8 | 1,406.8 | +12.1 (+0.87%) | 68,311 |
13 Sep 2021 | INR | 1,389.9 | 1,409 | 1,370.3 | 1,394.7 | 1,394.7 | +12.2 (+0.88%) | 372,479 |
9 Sep 2021 | INR | 1,363.1 | 1,389.2 | 1,345.35 | 1,382.5 | 1,382.5 | +29.85 (+2.21%) | 27,124 |
8 Sep 2021 | INR | 1,360 | 1,386.4 | 1,340.35 | 1,352.65 | 1,352.65 | -7.35 (-0.54%) | 33,085 |
7 Sep 2021 | INR | 1,383 | 1,390 | 1,352.75 | 1,360 | 1,360 | -19.1 (-1.38%) | 100,062 |
6 Sep 2021 | INR | 1,318 | 1,398.95 | 1,318 | 1,379.1 | 1,379.1 | +40.5 (+3.03%) | 75,934 |
3 Sep 2021 | INR | 1,333.85 | 1,348 | 1,326.35 | 1,338.6 | 1,338.6 | +2.9 (+0.22%) | 32,687 |
2 Sep 2021 | INR | 1,331.5 | 1,340.95 | 1,326.5 | 1,335.7 | 1,335.7 | +0.75 (+0.06%) | 11,588 |
1 Sep 2021 | INR | 1,332 | 1,343 | 1,318.55 | 1,334.95 | 1,334.95 | +6.15 (+0.46%) | 38,857 |
31 Aug 2021 | INR | 1,335 | 1,347.55 | 1,316.6 | 1,328.8 | 1,328.8 | -5.35 (-0.40%) | 16,116 |
30 Aug 2021 | INR | 1,332.9 | 1,348.45 | 1,321.2 | 1,334.15 | 1,334.15 | +10.35 (+0.78%) | 325,607 |
29 Aug 2021 | INR | 1,323.8 | 1,323.8 | 1,323.8 | 1,323.8 | 1,323.8 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1,323.8 | 1,323.8 | 1,323.8 | 1,323.8 | 1,323.8 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1,314 | 1,334.35 | 1,280.5 | 1,323.8 | 1,323.8 | +23.5 (+1.81%) | 69,804 |
26 Aug 2021 | INR | 1,320 | 1,322.6 | 1,296 | 1,300.3 | 1,300.3 | -21.95 (-1.66%) | 31,506 |
25 Aug 2021 | INR | 1,314.2 | 1,338.9 | 1,310.55 | 1,322.25 | 1,322.25 | -2.6 (-0.20%) | 30,566 |
24 Aug 2021 | INR | 1,322.1 | 1,330.05 | 1,288.55 | 1,324.85 | 1,324.85 | +14.65 (+1.12%) | 28,436 |
23 Aug 2021 | INR | 1,345 | 1,348.2 | 1,302.35 | 1,310.2 | 1,310.2 | -16.35 (-1.23%) | 44,741 |
20 Aug 2021 | INR | 1,380 | 1,384.2 | 1,319.15 | 1,326.55 | 1,326.55 | -61.7 (-4.44%) | 28,010 |
18 Aug 2021 | INR | 1,382 | 1,407 | 1,377.6 | 1,388.25 | 1,388.25 | -4.1 (-0.29%) | 18,172 |