Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 2,969 | 2,984.2 | 2,930.25 | 2,976.9 | 2,976.9 | +27.5 (+0.93%) | 5,881 |
16 Aug 2021 | INR | 2,937.95 | 2,960 | 2,893 | 2,949.4 | 2,949.4 | +10.25 (+0.35%) | 5,196 |
13 Aug 2021 | INR | 2,976.55 | 2,999.95 | 2,932.2 | 2,939.15 | 2,939.15 | -29.35 (-0.99%) | 3,591 |
12 Aug 2021 | INR | 2,946.7 | 2,972.1 | 2,935 | 2,968.5 | 2,968.5 | +24.3 (+0.83%) | 4,564 |
11 Aug 2021 | INR | 2,984.5 | 2,993.5 | 2,865.4 | 2,944.2 | 2,944.2 | -40.15 (-1.35%) | 11,846 |
10 Aug 2021 | INR | 2,970.05 | 2,990 | 2,943.9 | 2,984.35 | 2,984.35 | +15.75 (+0.53%) | 38,905 |
9 Aug 2021 | INR | 2,929.35 | 2,981.8 | 2,929.35 | 2,968.6 | 2,968.6 | +45.7 (+1.56%) | 29,635 |
6 Aug 2021 | INR | 2,930 | 2,930 | 2,899.5 | 2,922.9 | 2,922.9 | -2.35 (-0.08%) | 3,992 |
5 Aug 2021 | INR | 2,937 | 2,937 | 2,878.85 | 2,925.25 | 2,925.25 | +6.1 (+0.21%) | 31,881 |
4 Aug 2021 | INR | 2,925 | 2,938 | 2,902.05 | 2,919.15 | 2,919.15 | +18.05 (+0.62%) | 14,159 |
3 Aug 2021 | INR | 2,891.1 | 2,910 | 2,856.85 | 2,901.1 | 2,901.1 | +30.8 (+1.07%) | 5,085 |
2 Aug 2021 | INR | 2,880 | 2,889.95 | 2,835 | 2,870.3 | 2,870.3 | +15.35 (+0.54%) | 17,588 |
30 Jul 2021 | INR | 2,830 | 2,857.4 | 2,820.25 | 2,854.95 | 2,854.95 | +29.55 (+1.05%) | 6,231 |
29 Jul 2021 | INR | 2,829 | 2,856.3 | 2,811.2 | 2,825.4 | 2,825.4 | -1.95 (-0.07%) | 14,343 |
28 Jul 2021 | INR | 2,868.6 | 2,877.8 | 2,814 | 2,827.35 | 2,827.35 | -37.95 (-1.32%) | 17,031 |
27 Jul 2021 | INR | 2,865.05 | 2,889.95 | 2,825.8 | 2,865.3 | 2,865.3 | -2.95 (-0.10%) | 8,237 |
26 Jul 2021 | INR | 2,900 | 2,900 | 2,862 | 2,868.25 | 2,868.25 | -30.85 (-1.06%) | 8,219 |
23 Jul 2021 | INR | 2,885.75 | 2,911.5 | 2,883 | 2,899.1 | 2,899.1 | +13.65 (+0.47%) | 10,396 |
22 Jul 2021 | INR | 2,912 | 2,918.9 | 2,866.05 | 2,885.45 | 2,885.45 | +4.85 (+0.17%) | 31,734 |
20 Jul 2021 | INR | 2,990 | 2,990 | 2,867.05 | 2,880.6 | 2,880.6 | -111.45 (-3.72%) | 28,348 |
19 Jul 2021 | INR | 3,060 | 3,060 | 2,976.75 | 2,992.05 | 2,992.05 | -97.25 (-3.15%) | 45,895 |
16 Jul 2021 | INR | 3,121 | 3,289.25 | 3,062.1 | 3,089.3 | 3,089.3 | +2.25 (+0.07%) | 213,319 |
15 Jul 2021 | INR | 2,962.1 | 3,098.25 | 2,955.35 | 3,087.05 | 3,087.05 | +128.65 (+4.35%) | 63,558 |
14 Jul 2021 | INR | 2,955 | 2,961.85 | 2,929.6 | 2,958.4 | 2,958.4 | +22.9 (+0.78%) | 17,613 |
13 Jul 2021 | INR | 2,950 | 2,959.05 | 2,922.85 | 2,935.5 | 2,935.5 | +1.05 (+0.04%) | 8,059 |
12 Jul 2021 | INR | 2,938 | 2,966.7 | 2,926.25 | 2,934.45 | 2,934.45 | +12.5 (+0.43%) | 37,192 |
9 Jul 2021 | INR | 2,944.4 | 2,945.1 | 2,901 | 2,921.95 | 2,921.95 | -11.75 (-0.40%) | 8,099 |
8 Jul 2021 | INR | 2,890.05 | 2,953 | 2,890.05 | 2,933.7 | 2,933.7 | +34.7 (+1.20%) | 30,962 |
7 Jul 2021 | INR | 2,918.3 | 2,918.3 | 2,890 | 2,899 | 2,899 | +13.5 (+0.47%) | 4,626 |
6 Jul 2021 | INR | 2,879.1 | 2,932.95 | 2,874.55 | 2,885.5 | 2,885.5 | +6.4 (+0.22%) | 19,256 |