Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 2,980.9 | 3,002 | 2,973.1 | 2,988.7 | 2,988.7 | +13.2 (+0.44%) | 572,250 |
12 Aug 2021 | INR | 2,974 | 2,985.25 | 2,958 | 2,975.5 | 2,975.5 | +2.9 (+0.10%) | 438,550 |
11 Aug 2021 | INR | 2,987.4 | 3,001.45 | 2,952.55 | 2,972.6 | 2,972.6 | -4.55 (-0.15%) | 987,940 |
10 Aug 2021 | INR | 2,998 | 3,008.3 | 2,960.55 | 2,977.15 | 2,977.15 | -15.4 (-0.51%) | 724,340 |
9 Aug 2021 | INR | 2,994.65 | 3,015 | 2,973.05 | 2,992.55 | 2,992.55 | +26.1 (+0.88%) | 825,460 |
6 Aug 2021 | INR | 2,995 | 3,001 | 2,961.45 | 2,966.45 | 2,966.45 | -21.95 (-0.73%) | 744,160 |
5 Aug 2021 | INR | 3,034 | 3,040 | 2,980.05 | 2,988.4 | 2,988.4 | -30.2 (-1.00%) | 693,690 |
4 Aug 2021 | INR | 3,040.6 | 3,053.3 | 3,012 | 3,018.6 | 3,018.6 | -8.4 (-0.28%) | 659,300 |
3 Aug 2021 | INR | 3,020 | 3,065 | 2,994.2 | 3,027 | 3,027 | +52.95 (+1.78%) | 2,430,000 |
2 Aug 2021 | INR | 2,985.6 | 2,986.8 | 2,960.65 | 2,974.05 | 2,974.05 | +15.6 (+0.53%) | 832,290 |
30 Jul 2021 | INR | 3,008 | 3,008.65 | 2,951.9 | 2,958.45 | 2,958.45 | -39 (-1.30%) | 1,070,000 |
29 Jul 2021 | INR | 3,004.1 | 3,039.95 | 2,990.3 | 2,997.45 | 2,997.45 | -6.65 (-0.22%) | 762,680 |
28 Jul 2021 | INR | 3,030.35 | 3,033 | 2,984 | 3,004.1 | 3,004.1 | -24.55 (-0.81%) | 996,590 |
27 Jul 2021 | INR | 3,079.4 | 3,081.5 | 3,021.3 | 3,028.65 | 3,028.65 | -32.55 (-1.06%) | 904,290 |
26 Jul 2021 | INR | 3,079.95 | 3,119 | 3,051.2 | 3,061.2 | 3,061.2 | -22.55 (-0.73%) | 1,140,000 |
23 Jul 2021 | INR | 3,106 | 3,129.6 | 3,078.05 | 3,083.75 | 3,083.75 | -23 (-0.74%) | 815,330 |
22 Jul 2021 | INR | 3,130 | 3,165 | 3,090 | 3,106.75 | 3,106.75 | -52.3 (-1.66%) | 1,980,000 |
20 Jul 2021 | INR | 2,996 | 3,179.5 | 2,979.55 | 3,159.05 | 3,159.05 | +177.1 (+5.94%) | 6,760,000 |
19 Jul 2021 | INR | 2,989.3 | 2,999.7 | 2,965 | 2,981.95 | 2,981.95 | -7.35 (-0.25%) | 837,840 |
16 Jul 2021 | INR | 2,994 | 3,006 | 2,965 | 2,989.3 | 2,989.3 | +5.7 (+0.19%) | 1,060,000 |
15 Jul 2021 | INR | 3,010 | 3,011 | 2,971.1 | 2,983.6 | 2,983.6 | -18.35 (-0.61%) | 635,540 |
14 Jul 2021 | INR | 3,003 | 3,007.75 | 2,984.2 | 3,001.95 | 3,001.95 | +8.1 (+0.27%) | 470,740 |
13 Jul 2021 | INR | 3,020 | 3,021.1 | 2,985.35 | 2,993.85 | 2,993.85 | -5.55 (-0.19%) | 703,480 |
12 Jul 2021 | INR | 3,034.9 | 3,042.85 | 2,991.05 | 2,999.4 | 2,999.4 | -11.2 (-0.37%) | 765,570 |
9 Jul 2021 | INR | 3,022 | 3,039.15 | 3,007 | 3,010.6 | 3,010.6 | -17.7 (-0.58%) | 547,080 |
8 Jul 2021 | INR | 3,050 | 3,059 | 3,018.8 | 3,028.3 | 3,028.3 | -11.8 (-0.39%) | 907,390 |
7 Jul 2021 | INR | 3,065 | 3,069 | 3,011.25 | 3,040.1 | 3,040.1 | +37.6 (+1.25%) | 1,230,000 |
6 Jul 2021 | INR | 3,003 | 3,029.5 | 2,996 | 3,002.5 | 3,002.5 | -12.3 (-0.41%) | 762,630 |
5 Jul 2021 | INR | 3,020 | 3,050 | 3,007.1 | 3,014.8 | 3,014.8 | +9.8 (+0.33%) | 863,340 |
2 Jul 2021 | INR | 3,032.95 | 3,038.8 | 2,999.75 | 3,005 | 3,005 | -16.6 (-0.55%) | 805,540 |