Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 1,226.2 | 1,243.95 | 1,217.05 | 1,223.95 | 1,223.95 | -2.15 (-0.18%) | 131,643 |
16 Aug 2021 | INR | 1,233.05 | 1,252.25 | 1,222.6 | 1,226.1 | 1,226.1 | -17.15 (-1.38%) | 31,514 |
13 Aug 2021 | INR | 1,222.4 | 1,256.9 | 1,222.4 | 1,243.25 | 1,243.25 | +11.45 (+0.93%) | 90,784 |
12 Aug 2021 | INR | 1,255 | 1,258 | 1,226.1 | 1,231.8 | 1,231.8 | -6.2 (-0.50%) | 125,539 |
11 Aug 2021 | INR | 1,219.2 | 1,243.2 | 1,197 | 1,238 | 1,238 | +14.95 (+1.22%) | 180,425 |
10 Aug 2021 | INR | 1,242 | 1,254.55 | 1,218.25 | 1,223.05 | 1,223.05 | -13 (-1.05%) | 126,779 |
9 Aug 2021 | INR | 1,245 | 1,253.45 | 1,230.85 | 1,236.05 | 1,236.05 | +3.45 (+0.28%) | 45,773 |
6 Aug 2021 | INR | 1,220 | 1,258.9 | 1,216.15 | 1,232.6 | 1,232.6 | +16.65 (+1.37%) | 145,425 |
5 Aug 2021 | INR | 1,234 | 1,241.95 | 1,213 | 1,215.95 | 1,215.95 | -18.25 (-1.48%) | 58,816 |
4 Aug 2021 | INR | 1,245 | 1,246.85 | 1,223.35 | 1,234.2 | 1,234.2 | +3.3 (+0.27%) | 90,522 |
3 Aug 2021 | INR | 1,198 | 1,245.65 | 1,191.4 | 1,230.9 | 1,230.9 | +44.95 (+3.79%) | 332,905 |
2 Aug 2021 | INR | 1,177 | 1,204.5 | 1,176.9 | 1,185.95 | 1,185.95 | +11.9 (+1.01%) | 114,747 |
30 Jul 2021 | INR | 1,177 | 1,194.95 | 1,165 | 1,174.05 | 1,174.05 | -2.35 (-0.20%) | 59,782 |
29 Jul 2021 | INR | 1,160 | 1,183.85 | 1,159.5 | 1,176.4 | 1,176.4 | +18.75 (+1.62%) | 158,924 |
28 Jul 2021 | INR | 1,159.2 | 1,178 | 1,148.1 | 1,157.65 | 1,157.65 | -2 (-0.17%) | 149,840 |
27 Jul 2021 | INR | 1,170 | 1,177.9 | 1,152 | 1,159.65 | 1,159.65 | -2.65 (-0.23%) | 81,965 |
26 Jul 2021 | INR | 1,142.2 | 1,170 | 1,116.7 | 1,162.3 | 1,162.3 | +18.45 (+1.61%) | 208,500 |
23 Jul 2021 | INR | 1,156 | 1,166.55 | 1,139.05 | 1,143.85 | 1,143.85 | -7.6 (-0.66%) | 149,697 |
22 Jul 2021 | INR | 1,150 | 1,184 | 1,125.5 | 1,151.45 | 1,151.45 | +48.05 (+4.35%) | 681,698 |
20 Jul 2021 | INR | 1,095 | 1,108.95 | 1,061.6 | 1,103.4 | 1,103.4 | +15.05 (+1.38%) | 140,804 |
19 Jul 2021 | INR | 1,070.2 | 1,107.9 | 1,068.45 | 1,088.35 | 1,088.35 | +10.45 (+0.97%) | 397,678 |
16 Jul 2021 | INR | 1,048 | 1,090 | 1,044.25 | 1,077.9 | 1,077.9 | +38.05 (+3.66%) | 252,708 |
15 Jul 2021 | INR | 1,025 | 1,049.9 | 1,023 | 1,039.85 | 1,039.85 | +16.9 (+1.65%) | 133,621 |
14 Jul 2021 | INR | 1,032.55 | 1,034 | 1,020.8 | 1,022.95 | 1,022.95 | -9.6 (-0.93%) | 37,181 |
13 Jul 2021 | INR | 1,045 | 1,049.95 | 1,028.05 | 1,032.55 | 1,032.55 | -9.75 (-0.94%) | 26,127 |
12 Jul 2021 | INR | 1,023 | 1,045.55 | 1,023 | 1,042.3 | 1,042.3 | +19.45 (+1.90%) | 192,922 |
9 Jul 2021 | INR | 1,029.45 | 1,029.45 | 1,015.3 | 1,022.85 | 1,022.85 | -5.95 (-0.58%) | 56,841 |
8 Jul 2021 | INR | 1,021.1 | 1,035.9 | 1,020.1 | 1,028.8 | 1,028.8 | +7.7 (+0.75%) | 492,285 |
7 Jul 2021 | INR | 1,027 | 1,027 | 1,010.9 | 1,021.1 | 1,021.1 | +0.35 (+0.03%) | 48,257 |
6 Jul 2021 | INR | 1,025 | 1,030.75 | 1,015.3 | 1,020.75 | 1,020.75 | -1.5 (-0.15%) | 112,666 |