Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 4,527.8 | 4,565.2 | 4,402.65 | 4,446.95 | 4,446.95 | -44.2 (-0.98%) | 9,891 |
27 Sep 2021 | INR | 4,419.7 | 4,518 | 4,307.1 | 4,491.15 | 4,491.15 | +114.25 (+2.61%) | 21,248 |
24 Sep 2021 | INR | 4,404.5 | 4,479.65 | 4,355.4 | 4,376.9 | 4,376.9 | -15.15 (-0.34%) | 14,218 |
23 Sep 2021 | INR | 4,203 | 4,459 | 4,203 | 4,392.05 | 4,392.05 | +219.8 (+5.27%) | 80,312 |
22 Sep 2021 | INR | 4,095.4 | 4,199 | 4,025 | 4,172.25 | 4,172.25 | +61.85 (+1.50%) | 20,185 |
21 Sep 2021 | INR | 4,160 | 4,160 | 3,996.9 | 4,110.4 | 4,110.4 | -58.25 (-1.40%) | 50,555 |
20 Sep 2021 | INR | 4,237 | 4,252.35 | 4,125.5 | 4,168.65 | 4,168.65 | -73.65 (-1.74%) | 5,310 |
17 Sep 2021 | INR | 4,296 | 4,318.45 | 4,154.95 | 4,242.3 | 4,242.3 | -7.2 (-0.17%) | 13,030 |
16 Sep 2021 | INR | 4,272 | 4,289.5 | 4,230 | 4,249.5 | 4,249.5 | -20.8 (-0.49%) | 4,236 |
15 Sep 2021 | INR | 4,281 | 4,285 | 4,233.35 | 4,270.3 | 4,270.3 | -15.1 (-0.35%) | 4,490 |
14 Sep 2021 | INR | 4,310 | 4,336 | 4,267.5 | 4,285.4 | 4,285.4 | -20.9 (-0.49%) | 7,898 |
13 Sep 2021 | INR | 4,302 | 4,346.05 | 4,250.45 | 4,306.3 | 4,306.3 | -11.4 (-0.26%) | 27,012 |
9 Sep 2021 | INR | 4,310 | 4,363.5 | 4,290.05 | 4,317.7 | 4,317.7 | +6.1 (+0.14%) | 14,698 |
8 Sep 2021 | INR | 4,377 | 4,400 | 4,279.5 | 4,311.6 | 4,311.6 | -13.75 (-0.32%) | 11,657 |
7 Sep 2021 | INR | 4,320 | 4,345 | 4,203.6 | 4,325.35 | 4,325.35 | +40.95 (+0.96%) | 11,810 |
6 Sep 2021 | INR | 4,244 | 4,310 | 4,244 | 4,284.4 | 4,284.4 | +48.7 (+1.15%) | 11,328 |
3 Sep 2021 | INR | 4,300 | 4,339 | 4,221.15 | 4,235.7 | 4,235.7 | -58.5 (-1.36%) | 57,700 |
2 Sep 2021 | INR | 4,164.95 | 4,327.35 | 4,140.05 | 4,294.2 | 4,294.2 | +149.95 (+3.62%) | 52,720 |
1 Sep 2021 | INR | 4,189 | 4,197.8 | 4,135 | 4,144.25 | 4,144.25 | -12.55 (-0.30%) | 6,787 |
31 Aug 2021 | INR | 4,165 | 4,216.5 | 4,103.65 | 4,156.8 | 4,156.8 | +40.4 (+0.98%) | 21,987 |
30 Aug 2021 | INR | 4,098 | 4,182.95 | 4,003.4 | 4,116.4 | 4,116.4 | +64 (+1.58%) | 45,622 |
29 Aug 2021 | INR | 4,052.4 | 4,052.4 | 4,052.4 | 4,052.4 | 4,052.4 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 4,052.4 | 4,052.4 | 4,052.4 | 4,052.4 | 4,052.4 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 4,051 | 4,145 | 4,010 | 4,052.4 | 4,052.4 | +9.2 (+0.23%) | 39,652 |
26 Aug 2021 | INR | 3,851.05 | 4,091 | 3,841.7 | 4,043.2 | 4,043.2 | +219.8 (+5.75%) | 17,352 |
25 Aug 2021 | INR | 3,885 | 3,986.25 | 3,805.5 | 3,823.4 | 3,823.4 | +9.45 (+0.25%) | 40,238 |
24 Aug 2021 | INR | 3,890 | 3,896.3 | 3,760 | 3,813.95 | 3,813.95 | -88.3 (-2.26%) | 20,306 |
23 Aug 2021 | INR | 4,045.25 | 4,094.5 | 3,878.6 | 3,902.25 | 3,902.25 | -141.3 (-3.49%) | 38,195 |
20 Aug 2021 | INR | 4,097 | 4,097 | 4,002 | 4,043.55 | 4,043.55 | -54.65 (-1.33%) | 9,994 |
18 Aug 2021 | INR | 4,120 | 4,147.4 | 4,071 | 4,098.2 | 4,098.2 | -2.75 (-0.07%) | 16,604 |