Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 2,272 | 2,309 | 2,164.05 | 2,233.6 | 2,233.6 | -53 (-2.32%) | 149,500 |
27 Sep 2021 | INR | 2,181 | 2,328.95 | 2,181 | 2,286.6 | 2,286.6 | +92.5 (+4.22%) | 214,680 |
24 Sep 2021 | INR | 2,205 | 2,272.4 | 2,151 | 2,194.1 | 2,194.1 | -1.85 (-0.08%) | 213,447 |
23 Sep 2021 | INR | 1,977.8 | 2,313.15 | 1,960 | 2,195.95 | 2,195.95 | +245.85 (+12.61%) | 443,033 |
22 Sep 2021 | INR | 1,735.7 | 1,973.2 | 1,728.7 | 1,950.1 | 1,950.1 | +224.85 (+13.03%) | 272,326 |
21 Sep 2021 | INR | 1,648 | 1,758.4 | 1,648 | 1,725.25 | 1,725.25 | +81.7 (+4.97%) | 144,415 |
20 Sep 2021 | INR | 1,602.7 | 1,674 | 1,601 | 1,643.55 | 1,643.55 | +9.65 (+0.59%) | 51,959 |
17 Sep 2021 | INR | 1,638.75 | 1,655 | 1,606.2 | 1,633.9 | 1,633.9 | -5.75 (-0.35%) | 25,268 |
16 Sep 2021 | INR | 1,634.1 | 1,644 | 1,611.85 | 1,639.65 | 1,639.65 | +5.55 (+0.34%) | 24,070 |
15 Sep 2021 | INR | 1,610 | 1,646.9 | 1,610 | 1,634.1 | 1,634.1 | +17.7 (+1.10%) | 29,325 |
14 Sep 2021 | INR | 1,624 | 1,628 | 1,606.9 | 1,616.4 | 1,616.4 | +11.55 (+0.72%) | 14,434 |
13 Sep 2021 | INR | 1,581.5 | 1,609.2 | 1,575.35 | 1,604.85 | 1,604.85 | +23.5 (+1.49%) | 16,774 |
9 Sep 2021 | INR | 1,579.9 | 1,585 | 1,565.05 | 1,581.35 | 1,581.35 | -2.1 (-0.13%) | 12,507 |
8 Sep 2021 | INR | 1,588.35 | 1,594.15 | 1,565.9 | 1,583.45 | 1,583.45 | +6.2 (+0.39%) | 13,869 |
7 Sep 2021 | INR | 1,614 | 1,614.25 | 1,563.25 | 1,577.25 | 1,577.25 | -28 (-1.74%) | 24,035 |
6 Sep 2021 | INR | 1,591.45 | 1,613.7 | 1,578.5 | 1,605.25 | 1,605.25 | +23.3 (+1.47%) | 39,844 |
3 Sep 2021 | INR | 1,596.15 | 1,615 | 1,565.5 | 1,581.95 | 1,581.95 | -13.8 (-0.86%) | 37,972 |
2 Sep 2021 | INR | 1,572.15 | 1,609 | 1,559.65 | 1,595.75 | 1,595.75 | +34.45 (+2.21%) | 57,480 |
1 Sep 2021 | INR | 1,500 | 1,573.15 | 1,478.2 | 1,561.3 | 1,561.3 | +72.4 (+4.86%) | 37,571 |
31 Aug 2021 | INR | 1,484.55 | 1,515 | 1,455.7 | 1,488.9 | 1,488.9 | -6.2 (-0.41%) | 27,974 |
30 Aug 2021 | INR | 1,475.25 | 1,503.7 | 1,470.6 | 1,495.1 | 1,495.1 | +22.35 (+1.52%) | 20,855 |
29 Aug 2021 | INR | 1,472.75 | 1,472.75 | 1,472.75 | 1,472.75 | 1,472.75 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1,472.75 | 1,472.75 | 1,472.75 | 1,472.75 | 1,472.75 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1,470 | 1,485 | 1,456.45 | 1,472.75 | 1,472.75 | +7.35 (+0.50%) | 17,783 |
26 Aug 2021 | INR | 1,441.5 | 1,476.85 | 1,433.1 | 1,465.4 | 1,465.4 | +24.4 (+1.69%) | 22,021 |
25 Aug 2021 | INR | 1,458.5 | 1,466.4 | 1,431.85 | 1,441 | 1,441 | -17.45 (-1.20%) | 1,111,003 |
24 Aug 2021 | INR | 1,477.65 | 1,491.6 | 1,450 | 1,458.45 | 1,458.45 | -16.3 (-1.11%) | 10,143 |
23 Aug 2021 | INR | 1,485 | 1,506.3 | 1,468.9 | 1,474.75 | 1,474.75 | -5.3 (-0.36%) | 14,126 |
20 Aug 2021 | INR | 1,501 | 1,511.1 | 1,459.25 | 1,480.05 | 1,480.05 | -27.55 (-1.83%) | 30,912 |
18 Aug 2021 | INR | 1,520 | 1,529.05 | 1,496.85 | 1,507.6 | 1,507.6 | -15.4 (-1.01%) | 20,968 |