Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 3,895 | 3,975 | 3,782 | 3,865.6 | 773.12 | +30.7 (+0.80%) | 32,890,000 |
27 Sep 2021 | INR | 3,735.1 | 3,865 | 3,701 | 3,834.9 | 766.98 | +145.65 (+3.95%) | 18,610,000 |
24 Sep 2021 | INR | 3,720 | 3,736 | 3,640 | 3,689.25 | 737.85 | -4.8 (-0.13%) | 7,700,000 |
23 Sep 2021 | INR | 3,744 | 3,759 | 3,680 | 3,694.05 | 738.81 | +22.75 (+0.62%) | 7,150,000 |
22 Sep 2021 | INR | 3,674 | 3,750 | 3,640.5 | 3,671.3 | 734.26 | +46.75 (+1.29%) | 14,540,000 |
21 Sep 2021 | INR | 3,728.65 | 3,849.8 | 3,550 | 3,624.55 | 724.91 | -83.35 (-2.25%) | 26,520,000 |
20 Sep 2021 | INR | 3,848.8 | 3,848.8 | 3,680.2 | 3,707.9 | 741.58 | -155.5 (-4.02%) | 23,480,000 |
17 Sep 2021 | INR | 3,820 | 4,019.7 | 3,790.7 | 3,863.4 | 772.68 | +93.7 (+2.49%) | 61,620,000 |
16 Sep 2021 | INR | 3,744.8 | 3,798.75 | 3,682.25 | 3,769.7 | 753.94 | +87.45 (+2.37%) | 18,010,000 |
15 Sep 2021 | INR | 3,794 | 3,939.9 | 3,652.25 | 3,682.25 | 736.45 | -56.2 (-1.50%) | 42,780,000 |
14 Sep 2021 | INR | 3,487 | 3,758.8 | 3,476 | 3,738.45 | 747.69 | +302.7 (+8.81%) | 59,110,000 |
13 Sep 2021 | INR | 3,315 | 3,450.7 | 3,310 | 3,435.75 | 687.15 | +140.75 (+4.27%) | 23,890,000 |
9 Sep 2021 | INR | 3,250 | 3,358 | 3,182.25 | 3,295 | 659 | -1.4 (-0.04%) | 28,330,000 |
8 Sep 2021 | INR | 3,330 | 3,422.65 | 3,265.55 | 3,296.4 | 659.28 | +9.5 (+0.29%) | 44,360,000 |
7 Sep 2021 | INR | 3,050 | 3,305 | 3,045.35 | 3,286.9 | 657.38 | +278.5 (+9.26%) | 57,780,000 |
6 Sep 2021 | INR | 2,885.6 | 3,040 | 2,879.15 | 3,008.4 | 601.68 | +138.5 (+4.83%) | 25,300,000 |
3 Sep 2021 | INR | 2,844 | 2,897.3 | 2,826.5 | 2,869.9 | 573.98 | +39.95 (+1.41%) | 8,760,000 |
2 Sep 2021 | INR | 2,746 | 2,858 | 2,743 | 2,829.95 | 565.99 | +83.7 (+3.05%) | 12,310,000 |
1 Sep 2021 | INR | 2,755 | 2,765.4 | 2,718 | 2,746.25 | 549.25 | -5.75 (-0.21%) | 4,570,000 |
31 Aug 2021 | INR | 2,711 | 2,759.5 | 2,701 | 2,752 | 550.4 | +54.25 (+2.01%) | 10,250,000 |
30 Aug 2021 | INR | 2,668 | 2,713 | 2,659 | 2,697.75 | 539.55 | +49.05 (+1.85%) | 6,640,000 |
27 Aug 2021 | INR | 2,625 | 2,656.8 | 2,605 | 2,648.7 | 529.74 | +27 (+1.03%) | 4,470,000 |
26 Aug 2021 | INR | 2,647.95 | 2,663.9 | 2,615 | 2,621.7 | 524.34 | -14.8 (-0.56%) | 7,010,000 |
25 Aug 2021 | INR | 2,576.9 | 2,653.5 | 2,570.75 | 2,636.5 | 527.3 | +71.7 (+2.80%) | 12,580,000 |
24 Aug 2021 | INR | 2,570 | 2,611.55 | 2,540 | 2,564.8 | 512.96 | +10.7 (+0.42%) | 7,000,000 |
23 Aug 2021 | INR | 2,665 | 2,684.95 | 2,535.55 | 2,554.1 | 510.82 | -92.2 (-3.48%) | 8,560,000 |
20 Aug 2021 | INR | 2,700 | 2,713 | 2,611 | 2,646.3 | 529.26 | -72.75 (-2.68%) | 8,280,000 |
18 Aug 2021 | INR | 2,682.75 | 2,750 | 2,673.25 | 2,719.05 | 543.81 | +49.45 (+1.85%) | 13,630,000 |
17 Aug 2021 | INR | 2,630 | 2,695 | 2,615 | 2,669.6 | 533.92 | +40 (+1.52%) | 8,250,000 |
16 Aug 2021 | INR | 2,673.8 | 2,673.8 | 2,612 | 2,629.6 | 525.92 | -31.1 (-1.17%) | 4,960,000 |