Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,758.4 | 1,769 | 1,724.35 | 1,745.45 | 1,745.45 | -12.95 (-0.74%) | 124,150 |
16 Aug 2021 | INR | 1,761.5 | 1,795 | 1,731 | 1,758.4 | 1,758.4 | +10.45 (+0.60%) | 103,040 |
13 Aug 2021 | INR | 1,725 | 1,759.95 | 1,713.3 | 1,747.95 | 1,747.95 | +29.6 (+1.72%) | 116,730 |
12 Aug 2021 | INR | 1,677 | 1,724.4 | 1,666 | 1,718.35 | 1,718.35 | +43.8 (+2.62%) | 78,400 |
11 Aug 2021 | INR | 1,658.8 | 1,717 | 1,618.05 | 1,674.55 | 1,674.55 | +23.65 (+1.43%) | 136,420 |
10 Aug 2021 | INR | 1,644.25 | 1,658.4 | 1,629.05 | 1,650.9 | 1,650.9 | +6.65 (+0.40%) | 40,980 |
9 Aug 2021 | INR | 1,671.8 | 1,686.95 | 1,636.35 | 1,644.25 | 1,644.25 | -19.6 (-1.18%) | 50,980 |
6 Aug 2021 | INR | 1,666.35 | 1,696.3 | 1,651.05 | 1,663.85 | 1,663.85 | -2.5 (-0.15%) | 93,430 |
5 Aug 2021 | INR | 1,644.8 | 1,677.65 | 1,631.05 | 1,666.35 | 1,666.35 | +29.9 (+1.83%) | 72,530 |
4 Aug 2021 | INR | 1,683 | 1,689 | 1,629 | 1,636.45 | 1,636.45 | -34.25 (-2.05%) | 75,010 |
3 Aug 2021 | INR | 1,684.9 | 1,697.75 | 1,664.9 | 1,670.7 | 1,670.7 | -12.75 (-0.76%) | 127,130 |
2 Aug 2021 | INR | 1,702.2 | 1,734.65 | 1,661.4 | 1,683.45 | 1,683.45 | -15.7 (-0.92%) | 223,840 |
30 Jul 2021 | INR | 1,694.9 | 1,725 | 1,682.75 | 1,699.15 | 1,699.15 | +12.65 (+0.75%) | 85,830 |
29 Jul 2021 | INR | 1,706 | 1,707 | 1,670.25 | 1,686.5 | 1,686.5 | -12.55 (-0.74%) | 103,290 |
28 Jul 2021 | INR | 1,675.15 | 1,708.5 | 1,653.75 | 1,699.05 | 1,699.05 | +29.9 (+1.79%) | 107,630 |
27 Jul 2021 | INR | 1,727.2 | 1,780.3 | 1,624.05 | 1,669.15 | 1,669.15 | -43.15 (-2.52%) | 240,730 |
26 Jul 2021 | INR | 1,688 | 1,726.15 | 1,678.15 | 1,712.3 | 1,712.3 | +16.5 (+0.97%) | 69,700 |
23 Jul 2021 | INR | 1,716.9 | 1,716.9 | 1,691.1 | 1,695.8 | 1,695.8 | -15.3 (-0.89%) | 42,760 |
22 Jul 2021 | INR | 1,726.45 | 1,735 | 1,702.25 | 1,711.1 | 1,711.1 | -7.9 (-0.46%) | 131,420 |
20 Jul 2021 | INR | 1,739.25 | 1,743.85 | 1,710 | 1,719 | 1,719 | -19.8 (-1.14%) | 111,360 |
19 Jul 2021 | INR | 1,772.5 | 1,777.9 | 1,731.15 | 1,738.8 | 1,738.8 | -24.4 (-1.38%) | 103,290 |
16 Jul 2021 | INR | 1,779 | 1,784 | 1,751.45 | 1,763.2 | 1,763.2 | -15.85 (-0.89%) | 107,460 |
15 Jul 2021 | INR | 1,806.5 | 1,818.5 | 1,770 | 1,779.05 | 1,779.05 | -26.45 (-1.46%) | 87,500 |
14 Jul 2021 | INR | 1,804 | 1,840 | 1,785.55 | 1,805.5 | 1,805.5 | +18.45 (+1.03%) | 155,100 |
13 Jul 2021 | INR | 1,730 | 1,804 | 1,715.55 | 1,787.05 | 1,787.05 | +61.1 (+3.54%) | 235,130 |
12 Jul 2021 | INR | 1,718.45 | 1,736 | 1,701.45 | 1,725.95 | 1,725.95 | +12.5 (+0.73%) | 468,250 |
9 Jul 2021 | INR | 1,711.2 | 1,725 | 1,683.5 | 1,713.45 | 1,713.45 | +10.2 (+0.60%) | 163,250 |
8 Jul 2021 | INR | 1,742.1 | 1,750.5 | 1,695.1 | 1,703.25 | 1,703.25 | -38.85 (-2.23%) | 127,100 |
7 Jul 2021 | INR | 1,753 | 1,757.7 | 1,730.2 | 1,742.1 | 1,742.1 | -15.65 (-0.89%) | 69,430 |
6 Jul 2021 | INR | 1,771.05 | 1,784.25 | 1,746.05 | 1,757.75 | 1,757.75 | -16 (-0.90%) | 76,700 |