Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1,674.84 | 1,689.54 | 1,650 | 1,666.35 | 555.45 | +12.09 (+0.73%) | 105,546 |
27 Sep 2021 | INR | 1,674.84 | 1,698.54 | 1,633.95 | 1,654.26 | 551.42 | +0.75 (+0.05%) | 99,951 |
24 Sep 2021 | INR | 1,658.01 | 1,680 | 1,645.8 | 1,653.51 | 551.17 | -4.59 (-0.28%) | 64,008 |
23 Sep 2021 | INR | 1,669.74 | 1,686 | 1,642.41 | 1,658.1 | 552.7 | +3.39 (+0.20%) | 267,915 |
22 Sep 2021 | INR | 1,665 | 1,695.54 | 1,622.64 | 1,654.71 | 551.57 | -12.18 (-0.73%) | 92,634 |
21 Sep 2021 | INR | 1,664.94 | 1,709.94 | 1,622.94 | 1,666.89 | 555.63 | +11.34 (+0.68%) | 354,582 |
20 Sep 2021 | INR | 1,502.34 | 1,707 | 1,502.34 | 1,655.55 | 551.85 | +118.14 (+7.68%) | 792,192 |
17 Sep 2021 | INR | 1,554.99 | 1,554.99 | 1,491.99 | 1,537.41 | 512.47 | +17.46 (+1.15%) | 219,507 |
16 Sep 2021 | INR | 1,554.81 | 1,562.79 | 1,500 | 1,519.95 | 506.65 | -22.59 (-1.46%) | 281,394 |
15 Sep 2021 | INR | 1,554.99 | 1,580.76 | 1,530 | 1,542.54 | 514.18 | -8.61 (-0.56%) | 81,996 |
14 Sep 2021 | INR | 1,580.01 | 1,592.91 | 1,541.01 | 1,551.15 | 517.05 | -24.39 (-1.55%) | 68,862 |
13 Sep 2021 | INR | 1,619.79 | 1,619.79 | 1,553.46 | 1,575.54 | 525.18 | -29.76 (-1.85%) | 132,372 |
9 Sep 2021 | INR | 1,568.91 | 1,616.01 | 1,559.01 | 1,605.3 | 535.1 | +55.56 (+3.59%) | 290,001 |
8 Sep 2021 | INR | 1,529.01 | 1,571.94 | 1,517.64 | 1,549.74 | 516.58 | +38.85 (+2.57%) | 137,883 |
7 Sep 2021 | INR | 1,527 | 1,527 | 1,497.99 | 1,510.89 | 503.63 | -6.42 (-0.42%) | 84,450 |
6 Sep 2021 | INR | 1,565.01 | 1,569.99 | 1,503.09 | 1,517.31 | 505.77 | -6.09 (-0.40%) | 322,233 |
3 Sep 2021 | INR | 1,500 | 1,560.99 | 1,482.09 | 1,523.4 | 507.8 | +26.49 (+1.77%) | 433,617 |
2 Sep 2021 | INR | 1,493.76 | 1,511.91 | 1,475.49 | 1,496.91 | 498.97 | +19.5 (+1.32%) | 292,962 |
1 Sep 2021 | INR | 1,452 | 1,514.34 | 1,440 | 1,477.41 | 492.47 | +25.35 (+1.75%) | 183,849 |
31 Aug 2021 | INR | 1,494 | 1,494 | 1,450.11 | 1,452.06 | 484.02 | -22.8 (-1.55%) | 72,243 |
30 Aug 2021 | INR | 1,524.99 | 1,524.99 | 1,471.11 | 1,474.86 | 491.62 | -7.98 (-0.54%) | 106,326 |
27 Aug 2021 | INR | 1,515 | 1,521 | 1,470.99 | 1,482.84 | 494.28 | -14.91 (-1.00%) | 250,143 |
26 Aug 2021 | INR | 1,392 | 1,509.99 | 1,381.11 | 1,497.75 | 499.25 | +116.76 (+8.45%) | 1,486,485 |
25 Aug 2021 | INR | 1,373.91 | 1,394.01 | 1,332.06 | 1,380.99 | 460.33 | +34.2 (+2.54%) | 442,767 |
24 Aug 2021 | INR | 1,299.99 | 1,364.7 | 1,299.99 | 1,346.79 | 448.93 | +52.05 (+4.02%) | 113,076 |
23 Aug 2021 | INR | 1,359.99 | 1,359.99 | 1,272.36 | 1,294.74 | 431.58 | -39.27 (-2.94%) | 129,426 |
20 Aug 2021 | INR | 1,380 | 1,389.99 | 1,305.99 | 1,334.01 | 444.67 | -26.34 (-1.94%) | 254,274 |
18 Aug 2021 | INR | 1,299.99 | 1,369.89 | 1,299.99 | 1,360.35 | 453.45 | +59.79 (+4.60%) | 357,561 |
17 Aug 2021 | INR | 1,339.35 | 1,339.35 | 1,286.79 | 1,300.56 | 433.52 | -38.79 (-2.90%) | 68,838 |
16 Aug 2021 | INR | 1,322.01 | 1,365 | 1,310.19 | 1,339.35 | 446.45 | +19.35 (+1.47%) | 131,370 |