Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 159.15 | 160.4 | 158.15 | 158.85 | 158.85 | -0.45 (-0.28%) | 39,319 |
27 Sep 2021 | INR | 161.3 | 162.25 | 157.95 | 159.3 | 159.3 | -1.55 (-0.96%) | 54,234 |
24 Sep 2021 | INR | 162.25 | 163.45 | 160.1 | 160.85 | 160.85 | -1.4 (-0.86%) | 20,560 |
23 Sep 2021 | INR | 162.5 | 165.5 | 161.9 | 162.25 | 162.25 | -0.1 (-0.06%) | 44,488 |
22 Sep 2021 | INR | 158.5 | 163 | 157.5 | 162.35 | 162.35 | +5.35 (+3.41%) | 54,838 |
21 Sep 2021 | INR | 157 | 159.85 | 156.25 | 157 | 157 | -1.7 (-1.07%) | 45,448 |
20 Sep 2021 | INR | 162.9 | 164.85 | 158 | 158.7 | 158.7 | -4.55 (-2.79%) | 83,256 |
17 Sep 2021 | INR | 168.95 | 170 | 162.3 | 163.25 | 163.25 | -5.7 (-3.37%) | 21,062 |
16 Sep 2021 | INR | 169.5 | 171.85 | 168.45 | 168.95 | 168.95 | -0.65 (-0.38%) | 48,667 |
15 Sep 2021 | INR | 168.05 | 170.5 | 166.65 | 169.6 | 169.6 | +1.45 (+0.86%) | 24,551 |
14 Sep 2021 | INR | 162.4 | 169.7 | 162.4 | 168.15 | 168.15 | +5.65 (+3.48%) | 68,775 |
13 Sep 2021 | INR | 163.75 | 165.5 | 162.1 | 162.5 | 162.5 | -1.25 (-0.76%) | 52,530 |
9 Sep 2021 | INR | 170.9 | 170.9 | 163 | 163.75 | 163.75 | -5.6 (-3.31%) | 48,367 |
8 Sep 2021 | INR | 173.9 | 173.9 | 168.95 | 169.35 | 169.35 | -6.4 (-3.64%) | 23,871 |
7 Sep 2021 | INR | 177 | 179 | 175.15 | 175.75 | 175.75 | -0.05 (-0.03%) | 55,206 |
6 Sep 2021 | INR | 169.35 | 181.3 | 169.35 | 175.8 | 175.8 | +6.55 (+3.87%) | 43,393 |
3 Sep 2021 | INR | 171.2 | 171.85 | 168.9 | 169.25 | 169.25 | -0.8 (-0.47%) | 13,508 |
2 Sep 2021 | INR | 168.9 | 172.75 | 167.65 | 170.05 | 170.05 | +2.4 (+1.43%) | 27,273 |
1 Sep 2021 | INR | 166.55 | 168.8 | 165.85 | 167.65 | 167.65 | +1 (+0.60%) | 20,406 |
31 Aug 2021 | INR | 165.6 | 169.5 | 165 | 166.65 | 166.65 | +1.05 (+0.63%) | 27,732 |
30 Aug 2021 | INR | 164.3 | 167.2 | 163.8 | 165.6 | 165.6 | +3.3 (+2.03%) | 25,423 |
29 Aug 2021 | INR | 162.3 | 162.3 | 162.3 | 162.3 | 162.3 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 162.3 | 162.3 | 162.3 | 162.3 | 162.3 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 161.9 | 163.85 | 161 | 162.3 | 162.3 | +0.85 (+0.53%) | 21,102 |
26 Aug 2021 | INR | 162 | 164.1 | 160.55 | 161.45 | 161.45 | -2.5 (-1.52%) | 12,920 |
25 Aug 2021 | INR | 161.5 | 164.9 | 160.9 | 163.95 | 163.95 | +4.6 (+2.89%) | 13,265 |
24 Aug 2021 | INR | 160 | 162.25 | 157.2 | 159.35 | 159.35 | +0.6 (+0.38%) | 20,279 |
23 Aug 2021 | INR | 166.2 | 168.35 | 158 | 158.75 | 158.75 | -7.15 (-4.31%) | 56,818 |
20 Aug 2021 | INR | 171.55 | 171.55 | 165.25 | 165.9 | 165.9 | -5.65 (-3.29%) | 28,432 |
18 Aug 2021 | INR | 170.1 | 173.8 | 169.7 | 171.55 | 171.55 | +0.55 (+0.32%) | 26,497 |