Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 3,535 | 3,562.95 | 3,493 | 3,511.45 | 3,511.45 | +8.15 (+0.23%) | 986 |
27 Sep 2021 | INR | 3,475 | 3,600 | 3,475 | 3,503.3 | 3,503.3 | -36.6 (-1.03%) | 1,254 |
24 Sep 2021 | INR | 3,651.5 | 3,651.5 | 3,506.2 | 3,539.9 | 3,539.9 | -42.45 (-1.18%) | 544 |
23 Sep 2021 | INR | 3,502.9 | 3,765.95 | 3,481.1 | 3,582.35 | 3,582.35 | +123.25 (+3.56%) | 1,938 |
22 Sep 2021 | INR | 3,448.3 | 3,491.4 | 3,381 | 3,459.1 | 3,459.1 | +42.55 (+1.25%) | 668 |
21 Sep 2021 | INR | 3,410.5 | 3,663 | 3,305.45 | 3,416.55 | 3,416.55 | +15.15 (+0.45%) | 812 |
20 Sep 2021 | INR | 3,421 | 3,475 | 3,370.05 | 3,401.4 | 3,401.4 | -18.15 (-0.53%) | 432 |
17 Sep 2021 | INR | 3,520 | 3,546.5 | 3,401.35 | 3,419.55 | 3,419.55 | -78.95 (-2.26%) | 2,462 |
16 Sep 2021 | INR | 3,510 | 3,583 | 3,449.7 | 3,498.5 | 3,498.5 | +9.95 (+0.29%) | 1,216 |
15 Sep 2021 | INR | 3,470 | 3,516.9 | 3,441 | 3,488.55 | 3,488.55 | +33.6 (+0.97%) | 1,281 |
14 Sep 2021 | INR | 3,479 | 3,499.9 | 3,430.55 | 3,454.95 | 3,454.95 | -29.6 (-0.85%) | 1,424 |
13 Sep 2021 | INR | 3,475 | 3,494.5 | 3,413.85 | 3,484.55 | 3,484.55 | +9.3 (+0.27%) | 276 |
9 Sep 2021 | INR | 3,550.05 | 3,563.65 | 3,445 | 3,475.25 | 3,475.25 | -74.85 (-2.11%) | 2,289 |
8 Sep 2021 | INR | 3,727.3 | 3,727.3 | 3,491.2 | 3,550.1 | 3,550.1 | +9.55 (+0.27%) | 843 |
7 Sep 2021 | INR | 3,611 | 3,619.45 | 3,538 | 3,540.55 | 3,540.55 | -28.4 (-0.80%) | 643 |
6 Sep 2021 | INR | 3,699.7 | 3,714.05 | 3,555.65 | 3,568.95 | 3,568.95 | -22.65 (-0.63%) | 835 |
3 Sep 2021 | INR | 3,696.35 | 3,697.8 | 3,561.65 | 3,591.6 | 3,591.6 | -52.25 (-1.43%) | 1,640 |
2 Sep 2021 | INR | 3,671.5 | 3,795 | 3,616.6 | 3,643.85 | 3,643.85 | +19.7 (+0.54%) | 5,114 |
1 Sep 2021 | INR | 3,640.5 | 3,751.75 | 3,610.4 | 3,624.15 | 3,624.15 | +29.6 (+0.82%) | 2,595 |
31 Aug 2021 | INR | 3,525 | 3,721 | 3,507.2 | 3,594.55 | 3,594.55 | +89.25 (+2.55%) | 3,255 |
30 Aug 2021 | INR | 3,505.05 | 3,577.45 | 3,461.5 | 3,505.3 | 3,505.3 | -30.4 (-0.86%) | 2,131 |
29 Aug 2021 | INR | 3,535.7 | 3,535.7 | 3,535.7 | 3,535.7 | 3,535.7 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 3,535.7 | 3,535.7 | 3,535.7 | 3,535.7 | 3,535.7 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 3,513.8 | 3,573.4 | 3,507.35 | 3,535.7 | 3,535.7 | +2.3 (+0.07%) | 371 |
26 Aug 2021 | INR | 3,582 | 3,664 | 3,518.3 | 3,533.4 | 3,533.4 | -49.75 (-1.39%) | 878 |
25 Aug 2021 | INR | 3,511.65 | 3,605 | 3,498.3 | 3,583.15 | 3,583.15 | +48.35 (+1.37%) | 457 |
24 Aug 2021 | INR | 3,488 | 3,575.15 | 3,488 | 3,534.8 | 3,534.8 | +47.3 (+1.36%) | 557 |
23 Aug 2021 | INR | 3,706.9 | 3,731.9 | 3,446.3 | 3,487.5 | 3,487.5 | -147.85 (-4.07%) | 2,352 |
20 Aug 2021 | INR | 3,692.15 | 3,692.15 | 3,600.05 | 3,635.35 | 3,635.35 | -79.4 (-2.14%) | 448 |
18 Aug 2021 | INR | 3,711 | 3,740 | 3,665.25 | 3,714.75 | 3,714.75 | -13.15 (-0.35%) | 827 |