Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2021 | INR | 249.85 | 252 | 234 | 249.55 | 249.55 | +3.5 (+1.42%) | 60,917 |
16 Aug 2021 | INR | 240.25 | 248.85 | 230.2 | 246.05 | 246.05 | +6 (+2.50%) | 119,626 |
13 Aug 2021 | INR | 244.85 | 248 | 237 | 240.05 | 240.05 | +0.6 (+0.25%) | 78,839 |
12 Aug 2021 | INR | 225.15 | 240.1 | 225.15 | 239.45 | 239.45 | +10.75 (+4.70%) | 83,722 |
11 Aug 2021 | INR | 227.5 | 230.9 | 223.9 | 228.7 | 228.7 | -6.95 (-2.95%) | 342,444 |
10 Aug 2021 | INR | 244.5 | 250 | 235.65 | 235.65 | 235.65 | -12.4 (-5.00%) | 155,871 |
9 Aug 2021 | INR | 252 | 254.9 | 242.2 | 248.05 | 248.05 | -0.05 (-0.02%) | 291,868 |
6 Aug 2021 | INR | 244 | 251.3 | 244 | 248.1 | 248.1 | +1.75 (+0.71%) | 127,039 |
5 Aug 2021 | INR | 248 | 249 | 242.05 | 246.35 | 246.35 | +1.25 (+0.51%) | 52,965 |
4 Aug 2021 | INR | 241.2 | 250 | 240.1 | 245.1 | 245.1 | +2.5 (+1.03%) | 42,160 |
3 Aug 2021 | INR | 242 | 249.5 | 238 | 242.6 | 242.6 | -1.3 (-0.53%) | 181,656 |
2 Aug 2021 | INR | 257.5 | 257.5 | 238.8 | 243.9 | 243.9 | -6.6 (-2.63%) | 110,662 |
30 Jul 2021 | INR | 254.9 | 254.9 | 241.3 | 250.5 | 250.5 | +0.9 (+0.36%) | 89,192 |
29 Jul 2021 | INR | 247.1 | 255.5 | 240.6 | 249.6 | 249.6 | -3.65 (-1.44%) | 154,702 |
28 Jul 2021 | INR | 253.7 | 258 | 241.5 | 253.25 | 253.25 | +1.55 (+0.62%) | 979,414 |
27 Jul 2021 | INR | 241.8 | 256 | 235 | 251.7 | 251.7 | +10.9 (+4.53%) | 634,574 |
26 Jul 2021 | INR | 240.85 | 254.9 | 232.8 | 240.8 | 240.8 | -0.15 (-0.06%) | 1,359,135 |
23 Jul 2021 | INR | 220.9 | 246.4 | 217.6 | 240.95 | 240.95 | +23.7 (+10.91%) | 1,115,669 |
22 Jul 2021 | INR | 203.9 | 221.15 | 202.45 | 217.25 | 217.25 | +15.7 (+7.79%) | 487,317 |
20 Jul 2021 | INR | 202 | 204.15 | 190.4 | 201.55 | 201.55 | +5.15 (+2.62%) | 360,226 |
19 Jul 2021 | INR | 193.7 | 202.05 | 189.4 | 196.4 | 196.4 | +2.7 (+1.39%) | 417,420 |
16 Jul 2021 | INR | 189.5 | 195.2 | 185.4 | 193.7 | 193.7 | +5 (+2.65%) | 330,971 |
15 Jul 2021 | INR | 174 | 190 | 172.55 | 188.7 | 188.7 | +15.4 (+8.89%) | 1,066,610 |
14 Jul 2021 | INR | 169.7 | 175 | 167.25 | 173.3 | 173.3 | +5.25 (+3.12%) | 198,404 |
13 Jul 2021 | INR | 171.8 | 172.5 | 167.5 | 168.05 | 168.05 | -2.7 (-1.58%) | 106,577 |
12 Jul 2021 | INR | 169.5 | 172.4 | 167.45 | 170.75 | 170.75 | +2.95 (+1.76%) | 160,749 |
9 Jul 2021 | INR | 166.05 | 170.75 | 164.75 | 167.8 | 167.8 | +0.65 (+0.39%) | 190,100 |
8 Jul 2021 | INR | 168.9 | 174.45 | 166.25 | 167.15 | 167.15 | +0.95 (+0.57%) | 277,904 |
7 Jul 2021 | INR | 163.2 | 168.5 | 162.95 | 166.2 | 166.2 | +1.2 (+0.73%) | 128,699 |
6 Jul 2021 | INR | 169.35 | 170 | 162.45 | 165 | 165 | -4.35 (-2.57%) | 225,836 |