Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,080 | 1,142 | 1,035.5 | 1,073.3 | 1,073.3 | -16.7 (-1.53%) | 26,072 |
16 Aug 2021 | INR | 1,039 | 1,090 | 1,039 | 1,090 | 1,090 | +51.9 (+5.00%) | 4,434 |
13 Aug 2021 | INR | 1,099.9 | 1,099.9 | 1,025 | 1,038.1 | 1,038.1 | -24.4 (-2.30%) | 599 |
12 Aug 2021 | INR | 1,050 | 1,070.15 | 1,030 | 1,062.5 | 1,062.5 | +43.25 (+4.24%) | 2,651 |
11 Aug 2021 | INR | 1,067 | 1,067 | 1,019.25 | 1,019.25 | 1,019.25 | -53.6 (-5.00%) | 4,005 |
10 Aug 2021 | INR | 1,151 | 1,151 | 1,066.1 | 1,072.85 | 1,072.85 | -49.35 (-4.40%) | 3,518 |
9 Aug 2021 | INR | 1,194 | 1,194 | 1,104 | 1,122.2 | 1,122.2 | -17.55 (-1.54%) | 445 |
6 Aug 2021 | INR | 1,168 | 1,168 | 1,083 | 1,139.75 | 1,139.75 | +17.65 (+1.57%) | 1,767 |
5 Aug 2021 | INR | 1,185 | 1,185 | 1,122.05 | 1,122.1 | 1,122.1 | -59 (-5.00%) | 1,844 |
4 Aug 2021 | INR | 1,215 | 1,228 | 1,155 | 1,181.1 | 1,181.1 | -17.5 (-1.46%) | 624 |
3 Aug 2021 | INR | 1,189 | 1,234 | 1,163 | 1,198.6 | 1,198.6 | +21.95 (+1.87%) | 906 |
2 Aug 2021 | INR | 1,165 | 1,185 | 1,109 | 1,176.65 | 1,176.65 | +43.4 (+3.83%) | 1,715 |
30 Jul 2021 | INR | 1,125 | 1,160 | 1,107.05 | 1,133.25 | 1,133.25 | -22.5 (-1.95%) | 2,405 |
29 Jul 2021 | INR | 1,090 | 1,165 | 1,090 | 1,155.75 | 1,155.75 | +23.75 (+2.10%) | 2,256 |
28 Jul 2021 | INR | 1,136.15 | 1,160 | 1,083 | 1,132 | 1,132 | +0.85 (+0.08%) | 2,891 |
27 Jul 2021 | INR | 1,120 | 1,160 | 1,075 | 1,131.15 | 1,131.15 | +16.8 (+1.51%) | 1,711 |
26 Jul 2021 | INR | 1,165 | 1,165 | 1,102 | 1,114.35 | 1,114.35 | -45.65 (-3.94%) | 5,415 |
23 Jul 2021 | INR | 1,199 | 1,199 | 1,130 | 1,160 | 1,160 | +0.65 (+0.06%) | 2,446 |
22 Jul 2021 | INR | 1,140 | 1,197 | 1,115 | 1,159.35 | 1,159.35 | +19.35 (+1.70%) | 5,528 |
20 Jul 2021 | INR | 1,151 | 1,198.7 | 1,140 | 1,140 | 1,140 | -60 (-5%) | 3,665 |
19 Jul 2021 | INR | 1,264.15 | 1,272.25 | 1,200 | 1,200 | 1,200 | -63.15 (-5.00%) | 6,310 |
16 Jul 2021 | INR | 1,343.9 | 1,359.9 | 1,212.65 | 1,263.15 | 1,263.15 | -68.1 (-5.12%) | 22,585 |
15 Jul 2021 | INR | 1,272 | 1,384 | 1,230.6 | 1,331.25 | 1,331.25 | +72.45 (+5.76%) | 31,770 |
14 Jul 2021 | INR | 1,160.05 | 1,258.8 | 1,142.25 | 1,258.8 | 1,258.8 | +114.4 (+10.00%) | 22,692 |
13 Jul 2021 | INR | 1,135 | 1,183.75 | 1,067.55 | 1,144.4 | 1,144.4 | +47.8 (+4.36%) | 33,707 |
12 Jul 2021 | INR | 1,096.6 | 1,096.6 | 983 | 1,096.6 | 1,096.6 | +182.75 (+20.00%) | 132,498 |
9 Jul 2021 | INR | 915 | 937.9 | 893.65 | 913.85 | 913.85 | -2.95 (-0.32%) | 32,935 |
8 Jul 2021 | INR | 842 | 945.4 | 842 | 916.8 | 916.8 | +75.15 (+8.93%) | 44,458 |
7 Jul 2021 | INR | 845.45 | 850.45 | 830.5 | 841.65 | 841.65 | -1.65 (-0.20%) | 12,775 |
6 Jul 2021 | INR | 876.85 | 899.6 | 825 | 843.3 | 843.3 | -23.3 (-2.69%) | 24,487 |