Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 3,167.95 | 3,177.4 | 3,040 | 3,074.35 | 3,074.35 | -93.6 (-2.95%) | 440,283 |
27 Sep 2021 | INR | 3,230 | 3,238 | 3,150 | 3,167.95 | 3,167.95 | -40.25 (-1.25%) | 325,812 |
24 Sep 2021 | INR | 3,254.1 | 3,264.5 | 3,188.5 | 3,208.2 | 3,208.2 | -32.45 (-1.00%) | 326,338 |
23 Sep 2021 | INR | 3,225 | 3,292 | 3,225 | 3,240.65 | 3,240.65 | +27.55 (+0.86%) | 340,496 |
22 Sep 2021 | INR | 3,201 | 3,240 | 3,163 | 3,213.1 | 3,213.1 | +9.15 (+0.29%) | 301,230 |
21 Sep 2021 | INR | 3,210 | 3,233 | 3,151.9 | 3,203.95 | 3,203.95 | -13.8 (-0.43%) | 219,468 |
20 Sep 2021 | INR | 3,255 | 3,259.95 | 3,152.05 | 3,217.75 | 3,217.75 | -51.05 (-1.56%) | 620,651 |
17 Sep 2021 | INR | 3,298 | 3,325 | 3,232.1 | 3,268.8 | 3,268.8 | -20.15 (-0.61%) | 491,747 |
16 Sep 2021 | INR | 3,259 | 3,300 | 3,201.75 | 3,288.95 | 3,288.95 | +33.15 (+1.02%) | 282,130 |
15 Sep 2021 | INR | 3,278 | 3,291.65 | 3,228.95 | 3,255.8 | 3,255.8 | -13.1 (-0.40%) | 335,701 |
14 Sep 2021 | INR | 3,314 | 3,338 | 3,255 | 3,268.9 | 3,268.9 | -33.15 (-1.00%) | 298,333 |
13 Sep 2021 | INR | 3,258.5 | 3,316 | 3,158.4 | 3,302.05 | 3,302.05 | +53.65 (+1.65%) | 595,412 |
9 Sep 2021 | INR | 3,295.45 | 3,365 | 3,221.85 | 3,248.4 | 3,248.4 | -19.25 (-0.59%) | 1,264,083 |
8 Sep 2021 | INR | 3,139.4 | 3,299 | 3,125.75 | 3,267.65 | 3,267.65 | +142.25 (+4.55%) | 817,014 |
7 Sep 2021 | INR | 3,210 | 3,210 | 3,100.1 | 3,125.4 | 3,125.4 | -63.35 (-1.99%) | 266,529 |
6 Sep 2021 | INR | 3,197 | 3,262.6 | 3,151 | 3,188.75 | 3,188.75 | +24.6 (+0.78%) | 537,741 |
3 Sep 2021 | INR | 3,109 | 3,199 | 3,082.05 | 3,164.15 | 3,164.15 | +53.05 (+1.71%) | 429,455 |
2 Sep 2021 | INR | 3,100 | 3,127 | 3,097.5 | 3,111.1 | 3,111.1 | +13.15 (+0.42%) | 200,314 |
1 Sep 2021 | INR | 3,076 | 3,110.95 | 3,052.05 | 3,097.95 | 3,097.95 | +23.65 (+0.77%) | 303,442 |
31 Aug 2021 | INR | 3,070 | 3,084 | 3,043 | 3,074.3 | 3,074.3 | +12.4 (+0.40%) | 398,418 |
30 Aug 2021 | INR | 3,059 | 3,093 | 3,040.95 | 3,061.9 | 3,061.9 | +31.6 (+1.04%) | 402,042 |
27 Aug 2021 | INR | 2,980 | 3,053 | 2,967.2 | 3,030.3 | 3,030.3 | +52.7 (+1.77%) | 474,783 |
26 Aug 2021 | INR | 2,965 | 2,987.7 | 2,956.95 | 2,977.6 | 2,977.6 | +17.8 (+0.60%) | 188,007 |
25 Aug 2021 | INR | 2,926.05 | 2,975 | 2,926 | 2,959.8 | 2,959.8 | +37.45 (+1.28%) | 210,493 |
24 Aug 2021 | INR | 2,915 | 2,938 | 2,890.85 | 2,922.35 | 2,922.35 | +16.3 (+0.56%) | 114,373 |
23 Aug 2021 | INR | 2,959.3 | 2,959.3 | 2,851.85 | 2,906.05 | 2,906.05 | -32.15 (-1.09%) | 350,678 |
20 Aug 2021 | INR | 2,930 | 2,960 | 2,915 | 2,938.2 | 2,938.2 | -57.7 (-1.93%) | 246,206 |
18 Aug 2021 | INR | 2,997 | 3,025 | 2,961.55 | 2,995.9 | 2,995.9 | +18.15 (+0.61%) | 333,973 |
17 Aug 2021 | INR | 2,949 | 2,985.2 | 2,924 | 2,977.75 | 2,977.75 | +28.15 (+0.95%) | 211,390 |
16 Aug 2021 | INR | 2,922.2 | 2,962 | 2,890 | 2,949.6 | 2,949.6 | +10.05 (+0.34%) | 155,172 |