Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 3,206.05 | 3,229 | 3,180.25 | 3,196.2 | 3,196.2 | -4.75 (-0.15%) | 13,890 |
12 Aug 2021 | INR | 3,178 | 3,219 | 3,170.75 | 3,200.95 | 3,200.95 | +22 (+0.69%) | 11,337 |
11 Aug 2021 | INR | 3,272.8 | 3,289.8 | 3,161 | 3,178.95 | 3,178.95 | -93.25 (-2.85%) | 31,500 |
10 Aug 2021 | INR | 3,351 | 3,364 | 3,255 | 3,272.2 | 3,272.2 | -92.45 (-2.75%) | 35,518 |
9 Aug 2021 | INR | 3,435.25 | 3,471 | 3,165 | 3,364.65 | 3,364.65 | -40.4 (-1.19%) | 214,885 |
6 Aug 2021 | INR | 3,471 | 3,499.5 | 3,401 | 3,405.05 | 3,405.05 | -59.75 (-1.72%) | 25,266 |
5 Aug 2021 | INR | 3,459.8 | 3,473.35 | 3,421.1 | 3,464.8 | 3,464.8 | +30.3 (+0.88%) | 21,733 |
4 Aug 2021 | INR | 3,394.8 | 3,500 | 3,385 | 3,434.5 | 3,434.5 | +57.55 (+1.70%) | 48,136 |
3 Aug 2021 | INR | 3,380 | 3,398 | 3,370.25 | 3,376.95 | 3,376.95 | +13.8 (+0.41%) | 10,490 |
2 Aug 2021 | INR | 3,390.2 | 3,412 | 3,355 | 3,363.15 | 3,363.15 | -6.35 (-0.19%) | 15,618 |
30 Jul 2021 | INR | 3,369 | 3,394 | 3,360.05 | 3,369.5 | 3,369.5 | -0.35 (-0.01%) | 11,142 |
29 Jul 2021 | INR | 3,380.05 | 3,410 | 3,360.15 | 3,369.85 | 3,369.85 | -25.45 (-0.75%) | 11,416 |
28 Jul 2021 | INR | 3,450 | 3,450 | 3,378.95 | 3,395.3 | 3,395.3 | -57.95 (-1.68%) | 17,917 |
27 Jul 2021 | INR | 3,474 | 3,496.35 | 3,448 | 3,453.25 | 3,453.25 | -20.15 (-0.58%) | 18,510 |
26 Jul 2021 | INR | 3,515 | 3,519.2 | 3,464 | 3,473.4 | 3,473.4 | -24.65 (-0.70%) | 9,067 |
23 Jul 2021 | INR | 3,533.15 | 3,564 | 3,461.8 | 3,498.05 | 3,498.05 | -1.45 (-0.04%) | 21,372 |
22 Jul 2021 | INR | 3,517 | 3,607.75 | 3,494.1 | 3,499.5 | 3,499.5 | +4.85 (+0.14%) | 24,417 |
20 Jul 2021 | INR | 3,490 | 3,510 | 3,481 | 3,494.65 | 3,494.65 | -4.05 (-0.12%) | 12,471 |
19 Jul 2021 | INR | 3,529.95 | 3,546.5 | 3,490 | 3,498.7 | 3,498.7 | -18.65 (-0.53%) | 17,280 |
16 Jul 2021 | INR | 3,535 | 3,558.85 | 3,505.1 | 3,517.35 | 3,517.35 | -7.35 (-0.21%) | 15,189 |
15 Jul 2021 | INR | 3,558 | 3,579 | 3,520 | 3,524.7 | 3,524.7 | -29.55 (-0.83%) | 15,300 |
14 Jul 2021 | INR | 3,575.8 | 3,590 | 3,550.95 | 3,554.25 | 3,554.25 | -21.55 (-0.60%) | 10,110 |
13 Jul 2021 | INR | 3,584.95 | 3,609.8 | 3,563.05 | 3,575.8 | 3,575.8 | -2.95 (-0.08%) | 10,843 |
12 Jul 2021 | INR | 3,610 | 3,614.75 | 3,560 | 3,578.75 | 3,578.75 | -8.55 (-0.24%) | 8,801 |
9 Jul 2021 | INR | 3,580 | 3,609 | 3,580 | 3,587.3 | 3,587.3 | -6.85 (-0.19%) | 9,668 |
8 Jul 2021 | INR | 3,610 | 3,626.05 | 3,580 | 3,594.15 | 3,594.15 | -17.5 (-0.48%) | 10,514 |
7 Jul 2021 | INR | 3,625 | 3,634.35 | 3,602.65 | 3,611.65 | 3,611.65 | -16.6 (-0.46%) | 7,925 |
6 Jul 2021 | INR | 3,592 | 3,675 | 3,592 | 3,628.25 | 3,628.25 | +36.05 (+1.00%) | 25,850 |
5 Jul 2021 | INR | 3,600 | 3,616.7 | 3,590 | 3,592.2 | 3,592.2 | +0.8 (+0.02%) | 12,328 |
2 Jul 2021 | INR | 3,606 | 3,630 | 3,585 | 3,591.4 | 3,591.4 | -7.75 (-0.22%) | 15,737 |