Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 1,580 | 1,592.2 | 1,513 | 1,524.4 | 1,524.4 | -53.1 (-3.37%) | 42,895 |
12 Aug 2021 | INR | 1,600 | 1,625 | 1,540 | 1,577.5 | 1,577.5 | +20.35 (+1.31%) | 94,161 |
11 Aug 2021 | INR | 1,409 | 1,595 | 1,320.1 | 1,557.15 | 1,557.15 | +168.85 (+12.16%) | 287,825 |
10 Aug 2021 | INR | 1,540 | 1,540 | 1,315 | 1,388.3 | 1,388.3 | -164.05 (-10.57%) | 160,099 |
9 Aug 2021 | INR | 1,587 | 1,603.4 | 1,541 | 1,552.35 | 1,552.35 | -29.5 (-1.86%) | 24,513 |
6 Aug 2021 | INR | 1,551.25 | 1,604.35 | 1,540.85 | 1,581.85 | 1,581.85 | +30.55 (+1.97%) | 40,844 |
5 Aug 2021 | INR | 1,615 | 1,618 | 1,536.5 | 1,551.3 | 1,551.3 | -61.2 (-3.80%) | 51,270 |
4 Aug 2021 | INR | 1,670.9 | 1,692 | 1,601 | 1,612.5 | 1,612.5 | -56.55 (-3.39%) | 70,930 |
3 Aug 2021 | INR | 1,682.85 | 1,732.5 | 1,652 | 1,669.05 | 1,669.05 | -1.85 (-0.11%) | 83,091 |
2 Aug 2021 | INR | 1,629 | 1,705.3 | 1,603.65 | 1,670.9 | 1,670.9 | +99.85 (+6.36%) | 182,484 |
30 Jul 2021 | INR | 1,556.05 | 1,616 | 1,530.15 | 1,571.05 | 1,571.05 | +47.05 (+3.09%) | 124,640 |
29 Jul 2021 | INR | 1,486 | 1,562 | 1,486 | 1,524 | 1,524 | +45.8 (+3.10%) | 110,174 |
28 Jul 2021 | INR | 1,494.9 | 1,514.9 | 1,430 | 1,478.2 | 1,478.2 | +2.95 (+0.20%) | 111,767 |
27 Jul 2021 | INR | 1,393 | 1,489.95 | 1,393 | 1,475.25 | 1,475.25 | +86.7 (+6.24%) | 106,673 |
26 Jul 2021 | INR | 1,400 | 1,427 | 1,380 | 1,388.55 | 1,388.55 | -15.3 (-1.09%) | 24,823 |
23 Jul 2021 | INR | 1,445 | 1,457 | 1,390 | 1,403.85 | 1,403.85 | -41.05 (-2.84%) | 40,906 |
22 Jul 2021 | INR | 1,418 | 1,459.7 | 1,416.45 | 1,444.9 | 1,444.9 | +33 (+2.34%) | 49,166 |
20 Jul 2021 | INR | 1,460.6 | 1,476 | 1,369.95 | 1,411.9 | 1,411.9 | -44.4 (-3.05%) | 70,782 |
19 Jul 2021 | INR | 1,398.7 | 1,476 | 1,385 | 1,456.3 | 1,456.3 | +51.25 (+3.65%) | 104,308 |
16 Jul 2021 | INR | 1,377 | 1,457.9 | 1,377 | 1,405.05 | 1,405.05 | +42.55 (+3.12%) | 194,438 |
15 Jul 2021 | INR | 1,388 | 1,396 | 1,354.15 | 1,362.5 | 1,362.5 | -12.8 (-0.93%) | 63,871 |
14 Jul 2021 | INR | 1,302 | 1,402 | 1,297 | 1,375.3 | 1,375.3 | +81 (+6.26%) | 252,433 |
13 Jul 2021 | INR | 1,310 | 1,317.8 | 1,278 | 1,294.3 | 1,294.3 | +2.85 (+0.22%) | 53,900 |
12 Jul 2021 | INR | 1,254 | 1,298 | 1,252 | 1,291.45 | 1,291.45 | +56.75 (+4.60%) | 93,821 |
9 Jul 2021 | INR | 1,227.55 | 1,249 | 1,210.1 | 1,234.7 | 1,234.7 | +14.15 (+1.16%) | 44,749 |
8 Jul 2021 | INR | 1,199 | 1,229 | 1,199 | 1,220.55 | 1,220.55 | +23.1 (+1.93%) | 34,148 |
7 Jul 2021 | INR | 1,199.5 | 1,215.45 | 1,182 | 1,197.45 | 1,197.45 | +5.75 (+0.48%) | 27,921 |
6 Jul 2021 | INR | 1,208.65 | 1,230 | 1,182.35 | 1,191.7 | 1,191.7 | -5 (-0.42%) | 26,840 |
5 Jul 2021 | INR | 1,180 | 1,214 | 1,172.3 | 1,196.7 | 1,196.7 | +17.45 (+1.48%) | 38,063 |
2 Jul 2021 | INR | 1,183 | 1,190 | 1,166.45 | 1,179.25 | 1,179.25 | +6.7 (+0.57%) | 20,337 |