Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2021 | INR | 3,749.5 | 3,798 | 3,706.5 | 3,766.4 | 3,766.4 | +16.9 (+0.45%) | 28,621 |
8 Sep 2021 | INR | 3,829.75 | 3,829.75 | 3,739.05 | 3,749.5 | 3,749.5 | -44.4 (-1.17%) | 30,770 |
7 Sep 2021 | INR | 3,845 | 3,855.65 | 3,782 | 3,793.9 | 3,793.9 | -26.05 (-0.68%) | 27,390 |
6 Sep 2021 | INR | 3,789.85 | 3,840.55 | 3,752.6 | 3,819.95 | 3,819.95 | +46.1 (+1.22%) | 43,639 |
3 Sep 2021 | INR | 3,780 | 3,809 | 3,673.85 | 3,773.85 | 3,773.85 | +27.75 (+0.74%) | 60,586 |
2 Sep 2021 | INR | 3,612.15 | 3,780 | 3,595.8 | 3,746.1 | 3,746.1 | +146.3 (+4.06%) | 143,207 |
1 Sep 2021 | INR | 3,654.1 | 3,669.6 | 3,574 | 3,599.8 | 3,599.8 | -27 (-0.74%) | 41,585 |
31 Aug 2021 | INR | 3,625 | 3,678.1 | 3,588.8 | 3,626.8 | 3,626.8 | +26.75 (+0.74%) | 39,889 |
30 Aug 2021 | INR | 3,655 | 3,674.3 | 3,582 | 3,600.05 | 3,600.05 | -42.95 (-1.18%) | 103,366 |
29 Aug 2021 | INR | 3,643 | 3,643 | 3,643 | 3,643 | 3,643 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 3,643 | 3,643 | 3,643 | 3,643 | 3,643 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 3,494.9 | 3,678.05 | 3,484.05 | 3,643 | 3,643 | +149.5 (+4.28%) | 116,699 |
26 Aug 2021 | INR | 3,504 | 3,555.5 | 3,452 | 3,493.5 | 3,493.5 | -15.35 (-0.44%) | 43,655 |
25 Aug 2021 | INR | 3,539.75 | 3,565 | 3,466.3 | 3,508.85 | 3,508.85 | +9 (+0.26%) | 57,537 |
24 Aug 2021 | INR | 3,523 | 3,592.85 | 3,406.75 | 3,499.85 | 3,499.85 | -0.8 (-0.02%) | 112,794 |
23 Aug 2021 | INR | 3,375 | 3,535 | 3,354.95 | 3,500.65 | 3,500.65 | +153.05 (+4.57%) | 162,297 |
20 Aug 2021 | INR | 3,150 | 3,399.5 | 3,129.55 | 3,347.6 | 3,347.6 | +151.55 (+4.74%) | 154,229 |
18 Aug 2021 | INR | 3,038 | 3,243 | 3,020 | 3,196.05 | 3,196.05 | +177.5 (+5.88%) | 136,558 |
17 Aug 2021 | INR | 2,906 | 3,031.05 | 2,906 | 3,018.55 | 3,018.55 | +113.4 (+3.90%) | 62,814 |
16 Aug 2021 | INR | 2,923 | 2,996.5 | 2,895 | 2,905.15 | 2,905.15 | -17.4 (-0.60%) | 37,940 |
13 Aug 2021 | INR | 2,926.2 | 2,952.7 | 2,912.05 | 2,922.55 | 2,922.55 | -3.65 (-0.12%) | 36,803 |
12 Aug 2021 | INR | 2,803.5 | 2,933 | 2,803.45 | 2,926.2 | 2,926.2 | +122.7 (+4.38%) | 42,798 |
11 Aug 2021 | INR | 2,817.65 | 2,821.05 | 2,761 | 2,803.5 | 2,803.5 | +4.4 (+0.16%) | 38,442 |
10 Aug 2021 | INR | 2,815.1 | 2,843.55 | 2,787.6 | 2,799.1 | 2,799.1 | -12.1 (-0.43%) | 23,838 |
9 Aug 2021 | INR | 2,841.7 | 2,868.6 | 2,797.4 | 2,811.2 | 2,811.2 | -30.25 (-1.06%) | 15,963 |
6 Aug 2021 | INR | 2,862 | 2,867.6 | 2,816.55 | 2,841.45 | 2,841.45 | +7.65 (+0.27%) | 16,741 |
5 Aug 2021 | INR | 2,839.35 | 2,918.85 | 2,826.35 | 2,833.8 | 2,833.8 | +2.95 (+0.10%) | 48,090 |
4 Aug 2021 | INR | 2,874.55 | 2,898.9 | 2,823.9 | 2,830.85 | 2,830.85 | -56.25 (-1.95%) | 28,563 |
3 Aug 2021 | INR | 2,929 | 2,929 | 2,877.05 | 2,887.1 | 2,887.1 | -6.3 (-0.22%) | 15,043 |
2 Aug 2021 | INR | 2,895 | 2,902.8 | 2,850.95 | 2,893.4 | 2,893.4 | +29.55 (+1.03%) | 14,701 |