Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | INR | 1,071 | 1,084 | 1,059.1 | 1,068.9 | 1,068.9 | -20.04 (-1.84%) | 530,890 |
13 Aug 2021 | INR | 1,112 | 1,148.7 | 1,085.16 | 1,088.94 | 1,088.94 | -15.56 (-1.41%) | 1,570,668 |
12 Aug 2021 | INR | 1,082.1 | 1,113.94 | 1,075 | 1,104.5 | 1,104.5 | +9.84 (+0.90%) | 582,148 |
11 Aug 2021 | INR | 1,115 | 1,123.94 | 1,071 | 1,094.66 | 1,094.66 | -10 (-0.91%) | 561,760 |
10 Aug 2021 | INR | 1,102 | 1,149 | 1,090 | 1,104.66 | 1,104.66 | +18.76 (+1.73%) | 2,274,418 |
9 Aug 2021 | INR | 1,090.3 | 1,109 | 1,081 | 1,085.9 | 1,085.9 | +6.14 (+0.57%) | 630,462 |
6 Aug 2021 | INR | 1,089.44 | 1,089.44 | 1,071.1 | 1,079.76 | 1,079.76 | +0.7 (+0.06%) | 222,682 |
5 Aug 2021 | INR | 1,082 | 1,093.84 | 1,070.16 | 1,079.06 | 1,079.06 | -0.38 (-0.04%) | 347,968 |
4 Aug 2021 | INR | 1,108 | 1,117.84 | 1,077.06 | 1,079.44 | 1,079.44 | -21.22 (-1.93%) | 369,028 |
3 Aug 2021 | INR | 1,102 | 1,109.84 | 1,097.5 | 1,100.66 | 1,100.66 | +2.66 (+0.24%) | 266,478 |
2 Aug 2021 | INR | 1,120.06 | 1,123.76 | 1,095 | 1,098 | 1,098 | -18.34 (-1.64%) | 374,252 |
30 Jul 2021 | INR | 1,100.9 | 1,125 | 1,100.9 | 1,116.34 | 1,116.34 | +16.44 (+1.49%) | 409,294 |
29 Jul 2021 | INR | 1,106.94 | 1,119.6 | 1,095 | 1,099.9 | 1,099.9 | +4.5 (+0.41%) | 512,508 |
28 Jul 2021 | INR | 1,109 | 1,109.26 | 1,083.06 | 1,095.4 | 1,095.4 | -4.7 (-0.43%) | 394,264 |
27 Jul 2021 | INR | 1,111 | 1,120 | 1,086 | 1,100.1 | 1,100.1 | -4.74 (-0.43%) | 474,812 |
26 Jul 2021 | INR | 1,105.5 | 1,127.3 | 1,097.7 | 1,104.84 | 1,104.84 | +1.78 (+0.16%) | 994,962 |
23 Jul 2021 | INR | 1,120 | 1,150 | 1,098 | 1,103.06 | 1,103.06 | -4.24 (-0.38%) | 1,237,734 |
22 Jul 2021 | INR | 1,075 | 1,153 | 1,072.84 | 1,107.3 | 1,107.3 | +40.54 (+3.80%) | 3,077,192 |
20 Jul 2021 | INR | 1,082.1 | 1,088.94 | 1,053.94 | 1,066.76 | 1,066.76 | -15.34 (-1.42%) | 288,832 |
19 Jul 2021 | INR | 1,074.8 | 1,091 | 1,068 | 1,082.1 | 1,082.1 | +7.34 (+0.68%) | 390,422 |
16 Jul 2021 | INR | 1,105 | 1,118 | 1,072 | 1,074.76 | 1,074.76 | -20.58 (-1.88%) | 680,236 |
15 Jul 2021 | INR | 1,113.8 | 1,118.44 | 1,090 | 1,095.34 | 1,095.34 | -11.36 (-1.03%) | 373,744 |
14 Jul 2021 | INR | 1,103.7 | 1,134.5 | 1,097.5 | 1,106.7 | 1,106.7 | +10.26 (+0.94%) | 900,610 |
13 Jul 2021 | INR | 1,114.5 | 1,123.9 | 1,090 | 1,096.44 | 1,096.44 | -15.06 (-1.35%) | 569,030 |
12 Jul 2021 | INR | 1,124.9 | 1,129.8 | 1,104.34 | 1,111.5 | 1,111.5 | -7.06 (-0.63%) | 705,288 |
9 Jul 2021 | INR | 1,151 | 1,155 | 1,110.6 | 1,118.56 | 1,118.56 | -28.5 (-2.48%) | 1,019,836 |
8 Jul 2021 | INR | 1,104.5 | 1,157 | 1,102 | 1,147.06 | 1,147.06 | +47.5 (+4.32%) | 2,454,964 |
7 Jul 2021 | INR | 1,110 | 1,128 | 1,090 | 1,099.56 | 1,099.56 | -1.1 (-0.10%) | 1,967,718 |
6 Jul 2021 | INR | 1,065 | 1,143 | 1,063 | 1,100.66 | 1,100.66 | +38.5 (+3.62%) | 4,975,560 |
5 Jul 2021 | INR | 1,076.1 | 1,093.7 | 1,055.16 | 1,062.16 | 1,062.16 | -5.4 (-0.51%) | 800,318 |