Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 2,714.3 | 2,714.3 | 2,638 | 2,660.7 | 532.14 | -29.1 (-1.08%) | 11,690,000 |
12 Aug 2021 | INR | 2,593.95 | 2,728.85 | 2,572.25 | 2,689.8 | 537.96 | +117.55 (+4.57%) | 30,340,000 |
11 Aug 2021 | INR | 2,656.95 | 2,671.85 | 2,528 | 2,572.25 | 514.45 | -67.35 (-2.55%) | 14,870,000 |
10 Aug 2021 | INR | 2,665 | 2,725 | 2,620 | 2,639.6 | 527.92 | -8.6 (-0.32%) | 22,720,000 |
9 Aug 2021 | INR | 2,500.4 | 2,680 | 2,497.35 | 2,648.2 | 529.64 | +160.6 (+6.46%) | 27,170,000 |
6 Aug 2021 | INR | 2,485 | 2,504.6 | 2,473.9 | 2,487.6 | 497.52 | +14.7 (+0.59%) | 3,550,000 |
5 Aug 2021 | INR | 2,501 | 2,522 | 2,465.3 | 2,472.9 | 494.58 | -18.25 (-0.73%) | 7,080,000 |
4 Aug 2021 | INR | 2,480 | 2,535 | 2,465.65 | 2,491.15 | 498.23 | +23.3 (+0.94%) | 11,510,000 |
3 Aug 2021 | INR | 2,481.25 | 2,497.5 | 2,445 | 2,467.85 | 493.57 | -1.05 (-0.04%) | 8,600,000 |
2 Aug 2021 | INR | 2,469 | 2,513 | 2,422.35 | 2,468.9 | 493.78 | +137.6 (+5.90%) | 36,670,000 |
30 Jul 2021 | INR | 2,324 | 2,362 | 2,300 | 2,331.3 | 466.26 | +10.2 (+0.44%) | 4,360,000 |
29 Jul 2021 | INR | 2,287.8 | 2,343.5 | 2,286 | 2,321.1 | 464.22 | +37.45 (+1.64%) | 4,460,000 |
28 Jul 2021 | INR | 2,305 | 2,315 | 2,262.85 | 2,283.65 | 456.73 | -11.9 (-0.52%) | 3,580,000 |
27 Jul 2021 | INR | 2,327.95 | 2,347 | 2,281 | 2,295.55 | 459.11 | -17.75 (-0.77%) | 4,630,000 |
26 Jul 2021 | INR | 2,334.5 | 2,365 | 2,302.05 | 2,313.3 | 462.66 | -12.05 (-0.52%) | 6,530,000 |
23 Jul 2021 | INR | 2,369.9 | 2,382.45 | 2,316 | 2,325.35 | 465.07 | -39.8 (-1.68%) | 5,240,000 |
22 Jul 2021 | INR | 2,404 | 2,417.05 | 2,342 | 2,365.15 | 473.03 | -15.5 (-0.65%) | 6,750,000 |
20 Jul 2021 | INR | 2,436 | 2,479.95 | 2,370 | 2,380.65 | 476.13 | -43.85 (-1.81%) | 12,440,000 |
19 Jul 2021 | INR | 2,404.9 | 2,456 | 2,385.45 | 2,424.5 | 484.9 | -2.15 (-0.09%) | 11,800,000 |
16 Jul 2021 | INR | 2,274 | 2,457.4 | 2,268.75 | 2,426.65 | 485.33 | +158.35 (+6.98%) | 34,640,000 |
15 Jul 2021 | INR | 2,266.4 | 2,297.1 | 2,251 | 2,268.3 | 453.66 | +1.9 (+0.08%) | 4,460,000 |
14 Jul 2021 | INR | 2,281.9 | 2,281.9 | 2,245.55 | 2,266.4 | 453.28 | -8.05 (-0.35%) | 3,410,000 |
13 Jul 2021 | INR | 2,273 | 2,283.95 | 2,256.15 | 2,274.45 | 454.89 | +11.55 (+0.51%) | 8,590,000 |
12 Jul 2021 | INR | 2,228.95 | 2,271.9 | 2,217.25 | 2,262.9 | 452.58 | +53.65 (+2.43%) | 10,440,000 |
9 Jul 2021 | INR | 2,193.9 | 2,224 | 2,168.45 | 2,209.25 | 441.85 | +15.35 (+0.70%) | 7,420,000 |
8 Jul 2021 | INR | 2,195 | 2,248 | 2,185 | 2,193.9 | 438.78 | +5.45 (+0.25%) | 13,230,000 |
7 Jul 2021 | INR | 2,168.9 | 2,199 | 2,160.35 | 2,188.45 | 437.69 | +19.55 (+0.90%) | 5,030,000 |
6 Jul 2021 | INR | 2,200 | 2,222 | 2,160 | 2,168.9 | 433.78 | -4.7 (-0.22%) | 19,200,000 |
5 Jul 2021 | INR | 2,084 | 2,195 | 2,068.15 | 2,173.6 | 434.72 | +113.05 (+5.49%) | 15,750,000 |
2 Jul 2021 | INR | 2,048 | 2,068.95 | 2,037 | 2,060.55 | 412.11 | +25.75 (+1.27%) | 2,610,000 |