Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 3,048.5 | 3,054.3 | 3,016.6 | 3,034 | 3,034 | +1 (+0.03%) | 2,404 |
16 Aug 2021 | INR | 3,045 | 3,072.85 | 3,018.6 | 3,033 | 3,033 | -20.7 (-0.68%) | 2,589 |
13 Aug 2021 | INR | 3,082.4 | 3,089.7 | 3,024.8 | 3,053.7 | 3,053.7 | -10.65 (-0.35%) | 4,147 |
12 Aug 2021 | INR | 3,052.05 | 3,099.95 | 3,050.2 | 3,064.35 | 3,064.35 | -13.4 (-0.44%) | 4,010 |
11 Aug 2021 | INR | 3,105.05 | 3,190 | 2,984.8 | 3,077.75 | 3,077.75 | -76 (-2.41%) | 11,252 |
10 Aug 2021 | INR | 3,253.85 | 3,330 | 3,015.8 | 3,153.75 | 3,153.75 | -64.1 (-1.99%) | 5,775 |
9 Aug 2021 | INR | 3,150 | 3,303 | 3,150 | 3,217.85 | 3,217.85 | +71.95 (+2.29%) | 12,351 |
6 Aug 2021 | INR | 3,180 | 3,199 | 3,139.75 | 3,145.9 | 3,145.9 | -25.2 (-0.79%) | 2,021 |
5 Aug 2021 | INR | 3,184 | 3,184 | 3,123.75 | 3,171.1 | 3,171.1 | -16.1 (-0.51%) | 2,192 |
4 Aug 2021 | INR | 3,219.95 | 3,219.95 | 3,114.25 | 3,187.2 | 3,187.2 | +20.45 (+0.65%) | 1,407 |
3 Aug 2021 | INR | 3,199 | 3,199 | 3,143.05 | 3,166.75 | 3,166.75 | +7.6 (+0.24%) | 1,162 |
2 Aug 2021 | INR | 3,102 | 3,212.5 | 3,102 | 3,159.15 | 3,159.15 | +39.1 (+1.25%) | 5,719 |
30 Jul 2021 | INR | 3,113.1 | 3,127.85 | 3,082.5 | 3,120.05 | 3,120.05 | +19.75 (+0.64%) | 1,156 |
29 Jul 2021 | INR | 3,061.7 | 3,110 | 3,005 | 3,100.3 | 3,100.3 | +38.45 (+1.26%) | 2,534 |
28 Jul 2021 | INR | 3,050 | 3,075.25 | 3,014.05 | 3,061.85 | 3,061.85 | -19.4 (-0.63%) | 2,366 |
27 Jul 2021 | INR | 3,075 | 3,112.75 | 3,052 | 3,081.25 | 3,081.25 | +6.9 (+0.22%) | 1,946 |
26 Jul 2021 | INR | 3,087.8 | 3,108.45 | 3,060 | 3,074.35 | 3,074.35 | +14.2 (+0.46%) | 455 |
23 Jul 2021 | INR | 3,149 | 3,149 | 3,055 | 3,060.15 | 3,060.15 | -40.6 (-1.31%) | 1,891 |
22 Jul 2021 | INR | 3,116 | 3,138.3 | 3,056.4 | 3,100.75 | 3,100.75 | +3 (+0.10%) | 1,476 |
20 Jul 2021 | INR | 3,065.4 | 3,178 | 3,065.4 | 3,097.75 | 3,097.75 | -11.5 (-0.37%) | 4,064 |
19 Jul 2021 | INR | 3,148.95 | 3,148.95 | 3,015.15 | 3,109.25 | 3,109.25 | -28.5 (-0.91%) | 2,237 |
16 Jul 2021 | INR | 3,165 | 3,165.85 | 3,103 | 3,137.75 | 3,137.75 | +2.8 (+0.09%) | 4,184 |
15 Jul 2021 | INR | 3,265.5 | 3,265.5 | 3,125 | 3,134.95 | 3,134.95 | -50.85 (-1.60%) | 1,242 |
14 Jul 2021 | INR | 3,188.75 | 3,253.3 | 3,166 | 3,185.8 | 3,185.8 | -5.15 (-0.16%) | 4,794 |
13 Jul 2021 | INR | 3,143 | 3,212 | 3,112.8 | 3,190.95 | 3,190.95 | +63.05 (+2.02%) | 5,340 |
12 Jul 2021 | INR | 3,180 | 3,180 | 3,116.2 | 3,127.9 | 3,127.9 | -15.1 (-0.48%) | 3,110 |
9 Jul 2021 | INR | 3,155.05 | 3,158.85 | 3,110.05 | 3,143 | 3,143 | -0.85 (-0.03%) | 907 |
8 Jul 2021 | INR | 3,152 | 3,164.45 | 3,111.35 | 3,143.85 | 3,143.85 | -0.05 (0.0%) | 4,754 |
7 Jul 2021 | INR | 3,135 | 3,157 | 3,105.3 | 3,143.9 | 3,143.9 | +39.35 (+1.27%) | 2,678 |
6 Jul 2021 | INR | 3,088.85 | 3,134.95 | 3,061.55 | 3,104.55 | 3,104.55 | +51.05 (+1.67%) | 5,056 |