Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | INR | 3,594 | 3,659 | 3,566.3 | 3,633.5 | 3,633.5 | +38.95 (+1.08%) | 180,469 |
13 Aug 2021 | INR | 3,584 | 3,634.45 | 3,518 | 3,594.55 | 3,594.55 | +33.55 (+0.94%) | 292,706 |
12 Aug 2021 | INR | 3,573.8 | 3,589 | 3,546.6 | 3,561 | 3,561 | -2.95 (-0.08%) | 114,737 |
11 Aug 2021 | INR | 3,551.65 | 3,575 | 3,465 | 3,563.95 | 3,563.95 | +12.3 (+0.35%) | 167,988 |
10 Aug 2021 | INR | 3,541 | 3,586.55 | 3,515 | 3,551.65 | 3,551.65 | +28.65 (+0.81%) | 162,584 |
9 Aug 2021 | INR | 3,549 | 3,577.65 | 3,501 | 3,523 | 3,523 | -6.2 (-0.18%) | 254,763 |
6 Aug 2021 | INR | 3,569 | 3,593 | 3,520 | 3,529.2 | 3,529.2 | -34.95 (-0.98%) | 128,769 |
5 Aug 2021 | INR | 3,600 | 3,624.45 | 3,551 | 3,564.15 | 3,564.15 | -28.9 (-0.80%) | 117,492 |
4 Aug 2021 | INR | 3,575 | 3,609 | 3,535.85 | 3,593.05 | 3,593.05 | +26.8 (+0.75%) | 197,380 |
3 Aug 2021 | INR | 3,508 | 3,579 | 3,504 | 3,566.25 | 3,566.25 | +63.85 (+1.82%) | 224,336 |
2 Aug 2021 | INR | 3,524.8 | 3,524.8 | 3,486 | 3,502.4 | 3,502.4 | +1.6 (+0.05%) | 147,600 |
30 Jul 2021 | INR | 3,524 | 3,524 | 3,475.25 | 3,500.8 | 3,500.8 | -1.8 (-0.05%) | 270,545 |
29 Jul 2021 | INR | 3,500 | 3,524 | 3,492.25 | 3,502.6 | 3,502.6 | +14.1 (+0.40%) | 131,747 |
28 Jul 2021 | INR | 3,499 | 3,518.2 | 3,441.1 | 3,488.5 | 3,488.5 | -10.9 (-0.31%) | 172,832 |
27 Jul 2021 | INR | 3,499 | 3,533.4 | 3,465.25 | 3,499.4 | 3,499.4 | +15.85 (+0.45%) | 286,345 |
26 Jul 2021 | INR | 3,410 | 3,499.5 | 3,398.3 | 3,483.55 | 3,483.55 | +70.35 (+2.06%) | 319,728 |
23 Jul 2021 | INR | 3,417.85 | 3,425 | 3,393.05 | 3,413.2 | 3,413.2 | +15.85 (+0.47%) | 155,192 |
22 Jul 2021 | INR | 3,434 | 3,449 | 3,383 | 3,397.35 | 3,397.35 | +0.05 (+0.0%) | 216,224 |
20 Jul 2021 | INR | 3,347 | 3,419 | 3,334 | 3,397.3 | 3,397.3 | +65.7 (+1.97%) | 553,490 |
19 Jul 2021 | INR | 3,320 | 3,348.9 | 3,315.15 | 3,331.6 | 3,331.6 | -17.6 (-0.53%) | 143,633 |
16 Jul 2021 | INR | 3,332.95 | 3,365 | 3,327 | 3,349.2 | 3,349.2 | +20.7 (+0.62%) | 316,985 |
15 Jul 2021 | INR | 3,319 | 3,363 | 3,300 | 3,328.5 | 3,328.5 | -1.55 (-0.05%) | 188,080 |
14 Jul 2021 | INR | 3,349.95 | 3,350.1 | 3,319 | 3,330.05 | 3,330.05 | -24.95 (-0.74%) | 253,367 |
13 Jul 2021 | INR | 3,330 | 3,370 | 3,307.55 | 3,355 | 3,355 | +5.95 (+0.18%) | 264,068 |
12 Jul 2021 | INR | 3,369.6 | 3,378 | 3,310.2 | 3,349.05 | 3,349.05 | -28.55 (-0.85%) | 639,197 |
9 Jul 2021 | INR | 3,390 | 3,398 | 3,361.1 | 3,377.6 | 3,377.6 | -11.6 (-0.34%) | 146,424 |
8 Jul 2021 | INR | 3,400 | 3,420 | 3,368 | 3,389.2 | 3,389.2 | -7.2 (-0.21%) | 184,898 |
7 Jul 2021 | INR | 3,366 | 3,402 | 3,326 | 3,396.4 | 3,396.4 | +31.8 (+0.95%) | 276,021 |
6 Jul 2021 | INR | 3,366 | 3,425 | 3,332 | 3,364.6 | 3,364.6 | +3.95 (+0.12%) | 336,459 |
5 Jul 2021 | INR | 3,375 | 3,395 | 3,341.3 | 3,360.65 | 3,360.65 | +46.35 (+1.40%) | 379,870 |