Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 3,820 | 3,821.25 | 3,602.95 | 3,645.45 | 3,645.45 | -150.65 (-3.97%) | 7,220 |
27 Sep 2021 | INR | 3,901 | 3,929 | 3,751 | 3,796.1 | 3,796.1 | -94.4 (-2.43%) | 18,423 |
24 Sep 2021 | INR | 4,042 | 4,042 | 3,841.3 | 3,890.5 | 3,890.5 | -149.65 (-3.70%) | 17,187 |
23 Sep 2021 | INR | 3,998 | 4,056.45 | 3,986.95 | 4,040.15 | 4,040.15 | +49.7 (+1.25%) | 7,676 |
22 Sep 2021 | INR | 4,003 | 4,013.1 | 3,970 | 3,990.45 | 3,990.45 | +35.75 (+0.90%) | 1,861 |
21 Sep 2021 | INR | 4,111.2 | 4,111.2 | 3,863.6 | 3,954.7 | 3,954.7 | +12.75 (+0.32%) | 3,571 |
20 Sep 2021 | INR | 3,985 | 3,985 | 3,884.25 | 3,941.95 | 3,941.95 | -36.7 (-0.92%) | 3,702 |
17 Sep 2021 | INR | 4,103.65 | 4,106 | 3,950.95 | 3,978.65 | 3,978.65 | -114.2 (-2.79%) | 7,920 |
16 Sep 2021 | INR | 4,222 | 4,235 | 4,079.4 | 4,092.85 | 4,092.85 | -116.15 (-2.76%) | 10,132 |
15 Sep 2021 | INR | 4,168 | 4,243 | 4,130.25 | 4,209 | 4,209 | +66.15 (+1.60%) | 11,453 |
14 Sep 2021 | INR | 4,150 | 4,171.45 | 4,125 | 4,142.85 | 4,142.85 | -23.9 (-0.57%) | 1,923 |
13 Sep 2021 | INR | 4,086.2 | 4,181.6 | 4,086.2 | 4,166.75 | 4,166.75 | +50.65 (+1.23%) | 5,093 |
9 Sep 2021 | INR | 4,123.05 | 4,153.8 | 4,053.05 | 4,116.1 | 4,116.1 | +31 (+0.76%) | 6,995 |
8 Sep 2021 | INR | 4,083.2 | 4,186.55 | 4,054.3 | 4,085.1 | 4,085.1 | +9.6 (+0.24%) | 5,157 |
7 Sep 2021 | INR | 4,098 | 4,102.6 | 4,039.85 | 4,075.5 | 4,075.5 | -21.55 (-0.53%) | 5,458 |
6 Sep 2021 | INR | 4,104 | 4,160 | 4,084.8 | 4,097.05 | 4,097.05 | +7.2 (+0.18%) | 5,134 |
3 Sep 2021 | INR | 4,179.6 | 4,211.9 | 4,071.15 | 4,089.85 | 4,089.85 | -34.6 (-0.84%) | 8,324 |
2 Sep 2021 | INR | 4,220 | 4,241.9 | 4,101.45 | 4,124.45 | 4,124.45 | -56.95 (-1.36%) | 13,057 |
1 Sep 2021 | INR | 4,060 | 4,235.6 | 4,047.1 | 4,181.4 | 4,181.4 | +123.75 (+3.05%) | 27,251 |
31 Aug 2021 | INR | 3,985 | 4,079 | 3,930.35 | 4,057.65 | 4,057.65 | +93.45 (+2.36%) | 14,822 |
30 Aug 2021 | INR | 3,850 | 3,992.75 | 3,850 | 3,964.2 | 3,964.2 | +142.65 (+3.73%) | 17,785 |
29 Aug 2021 | INR | 3,821.55 | 3,821.55 | 3,821.55 | 3,821.55 | 3,821.55 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 3,821.55 | 3,821.55 | 3,821.55 | 3,821.55 | 3,821.55 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 3,800 | 3,853.9 | 3,800 | 3,821.55 | 3,821.55 | +21.3 (+0.56%) | 4,146 |
26 Aug 2021 | INR | 3,840 | 3,852.5 | 3,792.95 | 3,800.25 | 3,800.25 | -19.3 (-0.51%) | 6,012 |
25 Aug 2021 | INR | 3,855 | 3,857.4 | 3,803 | 3,819.55 | 3,819.55 | -11.6 (-0.30%) | 3,296 |
24 Aug 2021 | INR | 3,864.95 | 3,864.95 | 3,799.85 | 3,831.15 | 3,831.15 | +20 (+0.52%) | 5,701 |
23 Aug 2021 | INR | 3,950 | 3,950 | 3,771.6 | 3,811.15 | 3,811.15 | -39.2 (-1.02%) | 4,399 |
20 Aug 2021 | INR | 3,990 | 4,035.9 | 3,832.7 | 3,850.35 | 3,850.35 | -158.25 (-3.95%) | 23,291 |
18 Aug 2021 | INR | 3,859 | 4,065 | 3,859 | 4,008.6 | 4,008.6 | +156.4 (+4.06%) | 20,150 |