Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 2,427 | 2,506.2 | 2,380 | 2,424.75 | 2,424.75 | +9.7 (+0.40%) | 44,602 |
12 Aug 2021 | INR | 2,229 | 2,547 | 2,229 | 2,415.05 | 2,415.05 | +213.4 (+9.69%) | 501,846 |
11 Aug 2021 | INR | 2,305.05 | 2,359.25 | 2,131.25 | 2,201.65 | 2,201.65 | -112.65 (-4.87%) | 48,308 |
10 Aug 2021 | INR | 2,420 | 2,498 | 2,287.5 | 2,314.3 | 2,314.3 | -83.9 (-3.50%) | 35,393 |
9 Aug 2021 | INR | 2,349 | 2,537 | 2,349 | 2,398.2 | 2,398.2 | +51.8 (+2.21%) | 57,916 |
6 Aug 2021 | INR | 2,354.7 | 2,370.95 | 2,333.45 | 2,346.4 | 2,346.4 | -8.3 (-0.35%) | 3,383 |
5 Aug 2021 | INR | 2,355.2 | 2,378.05 | 2,311.4 | 2,354.7 | 2,354.7 | -21.35 (-0.90%) | 7,086 |
4 Aug 2021 | INR | 2,386 | 2,455 | 2,363.5 | 2,376.05 | 2,376.05 | -24.8 (-1.03%) | 8,729 |
3 Aug 2021 | INR | 2,444 | 2,444 | 2,394 | 2,400.85 | 2,400.85 | -19 (-0.79%) | 6,597 |
2 Aug 2021 | INR | 2,396 | 2,478 | 2,361.9 | 2,419.85 | 2,419.85 | +51 (+2.15%) | 9,638 |
30 Jul 2021 | INR | 2,450 | 2,450 | 2,342.65 | 2,368.85 | 2,368.85 | -8.15 (-0.34%) | 8,591 |
29 Jul 2021 | INR | 2,345 | 2,422.15 | 2,328.4 | 2,377 | 2,377 | +48.05 (+2.06%) | 7,170 |
28 Jul 2021 | INR | 2,325 | 2,370.1 | 2,312.6 | 2,328.95 | 2,328.95 | -22.8 (-0.97%) | 6,551 |
27 Jul 2021 | INR | 2,417 | 2,417 | 2,342.1 | 2,351.75 | 2,351.75 | -28.45 (-1.20%) | 8,123 |
26 Jul 2021 | INR | 2,420 | 2,420 | 2,368.3 | 2,380.2 | 2,380.2 | -31.5 (-1.31%) | 7,332 |
23 Jul 2021 | INR | 2,450 | 2,450 | 2,394.05 | 2,411.7 | 2,411.7 | -9.1 (-0.38%) | 3,538 |
22 Jul 2021 | INR | 2,449.9 | 2,449.9 | 2,401.9 | 2,420.8 | 2,420.8 | +35.05 (+1.47%) | 6,360 |
20 Jul 2021 | INR | 2,435.35 | 2,450 | 2,378.9 | 2,385.75 | 2,385.75 | -49.6 (-2.04%) | 12,824 |
19 Jul 2021 | INR | 2,486 | 2,511.45 | 2,422 | 2,435.35 | 2,435.35 | -51 (-2.05%) | 15,607 |
16 Jul 2021 | INR | 2,524 | 2,545.5 | 2,475 | 2,486.35 | 2,486.35 | -29.95 (-1.19%) | 9,900 |
15 Jul 2021 | INR | 2,573.95 | 2,609.95 | 2,501 | 2,516.3 | 2,516.3 | +32.75 (+1.32%) | 31,268 |
14 Jul 2021 | INR | 2,525 | 2,525.05 | 2,476.1 | 2,483.55 | 2,483.55 | -17.05 (-0.68%) | 7,125 |
13 Jul 2021 | INR | 2,530 | 2,530 | 2,491 | 2,500.6 | 2,500.6 | -7 (-0.28%) | 3,259 |
12 Jul 2021 | INR | 2,516 | 2,545.9 | 2,505 | 2,507.6 | 2,507.6 | -2.6 (-0.10%) | 4,145 |
9 Jul 2021 | INR | 2,501.1 | 2,545.9 | 2,492.15 | 2,510.2 | 2,510.2 | -11.5 (-0.46%) | 7,280 |
8 Jul 2021 | INR | 2,550.45 | 2,589.3 | 2,498.7 | 2,521.7 | 2,521.7 | -31.55 (-1.24%) | 10,988 |
7 Jul 2021 | INR | 2,557.1 | 2,599 | 2,547.5 | 2,553.25 | 2,553.25 | +3.55 (+0.14%) | 6,741 |
6 Jul 2021 | INR | 2,589.35 | 2,650 | 2,540 | 2,549.7 | 2,549.7 | -39.65 (-1.53%) | 12,061 |
5 Jul 2021 | INR | 2,644.7 | 2,659.95 | 2,575 | 2,589.35 | 2,589.35 | +7.8 (+0.30%) | 18,654 |
2 Jul 2021 | INR | 2,587.4 | 2,618.75 | 2,565.25 | 2,581.55 | 2,581.55 | +6.75 (+0.26%) | 10,981 |