Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 2,395.05 | 2,395.05 | 2,299 | 2,333.65 | 1,555.7667 | +52.65 (+2.31%) | 13,876 |
16 Aug 2021 | INR | 2,281 | 2,281 | 2,281 | 2,281 | 1,520.6667 | +108.6 (+5.00%) | 23,936 |
13 Aug 2021 | INR | 2,127 | 2,180 | 2,127 | 2,172.4 | 1,448.2667 | +52.55 (+2.48%) | 1,575 |
12 Aug 2021 | INR | 2,090 | 2,139 | 2,011 | 2,119.85 | 1,413.2333 | +69.85 (+3.41%) | 522 |
11 Aug 2021 | INR | 2,098.95 | 2,099 | 1,977.35 | 2,050 | 1,366.6667 | -31.4 (-1.51%) | 4,471 |
10 Aug 2021 | INR | 2,081.05 | 2,170 | 2,025.55 | 2,081.4 | 1,387.6 | -50.75 (-2.38%) | 5,710 |
9 Aug 2021 | INR | 2,230 | 2,230 | 2,080 | 2,132.15 | 1,421.4333 | +4.8 (+0.23%) | 2,451 |
6 Aug 2021 | INR | 2,150 | 2,183.9 | 2,105 | 2,127.35 | 1,418.2333 | -18.1 (-0.84%) | 975 |
5 Aug 2021 | INR | 2,199 | 2,250 | 2,117.5 | 2,145.45 | 1,430.3 | -83.45 (-3.74%) | 4,571 |
4 Aug 2021 | INR | 2,339 | 2,339 | 2,199 | 2,228.9 | 1,485.9333 | -65.45 (-2.85%) | 1,237 |
3 Aug 2021 | INR | 2,340 | 2,372 | 2,280.1 | 2,294.35 | 1,529.5667 | -8.9 (-0.39%) | 1,303 |
2 Aug 2021 | INR | 2,295 | 2,330 | 2,270 | 2,303.25 | 1,535.5 | +61.2 (+2.73%) | 977 |
30 Jul 2021 | INR | 2,111 | 2,279 | 2,111 | 2,242.05 | 1,494.7 | +54.95 (+2.51%) | 3,089 |
29 Jul 2021 | INR | 2,070 | 2,198.95 | 2,051.05 | 2,187.1 | 1,458.0667 | +74.1 (+3.51%) | 3,072 |
28 Jul 2021 | INR | 2,075.05 | 2,167.95 | 2,055 | 2,113 | 1,408.6667 | -31.75 (-1.48%) | 1,567 |
27 Jul 2021 | INR | 2,130 | 2,159.95 | 2,088.1 | 2,144.75 | 1,429.8333 | +48.35 (+2.31%) | 449 |
26 Jul 2021 | INR | 2,170 | 2,170 | 2,050.2 | 2,096.4 | 1,397.6 | -55.05 (-2.56%) | 1,440 |
23 Jul 2021 | INR | 2,227 | 2,227 | 2,150 | 2,151.45 | 1,434.3 | -50.5 (-2.29%) | 1,502 |
22 Jul 2021 | INR | 2,230 | 2,314 | 2,176.05 | 2,201.95 | 1,467.9667 | -10.3 (-0.47%) | 1,515 |
20 Jul 2021 | INR | 2,249.4 | 2,265 | 2,210 | 2,212.25 | 1,474.8333 | -37.15 (-1.65%) | 1,800 |
19 Jul 2021 | INR | 2,230 | 2,264.25 | 2,151.15 | 2,249.4 | 1,499.6 | +11.3 (+0.50%) | 3,525 |
16 Jul 2021 | INR | 2,264.25 | 2,264.25 | 2,200 | 2,238.1 | 1,492.0667 | +7.8 (+0.35%) | 1,739 |
15 Jul 2021 | INR | 2,189.95 | 2,236.9 | 2,150 | 2,230.3 | 1,486.8667 | +99.9 (+4.69%) | 5,896 |
14 Jul 2021 | INR | 2,098 | 2,150 | 2,065 | 2,130.4 | 1,420.2667 | +29.4 (+1.40%) | 2,793 |
13 Jul 2021 | INR | 2,149.7 | 2,149.7 | 2,061.45 | 2,101 | 1,400.6667 | +1.75 (+0.08%) | 52,052 |
12 Jul 2021 | INR | 2,078.2 | 2,150 | 2,078.2 | 2,099.25 | 1,399.5 | -27 (-1.27%) | 3,091 |
9 Jul 2021 | INR | 2,130.1 | 2,166 | 2,085.2 | 2,126.25 | 1,417.5 | -30.85 (-1.43%) | 3,210 |
8 Jul 2021 | INR | 2,110 | 2,200 | 2,063 | 2,157.1 | 1,438.0667 | +54.6 (+2.60%) | 4,055 |
7 Jul 2021 | INR | 2,077 | 2,129.6 | 2,002.6 | 2,102.5 | 1,401.6667 | +23.8 (+1.14%) | 3,674 |
6 Jul 2021 | INR | 2,194 | 2,194 | 2,050 | 2,078.7 | 1,385.8 | -36 (-1.70%) | 2,358 |