Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2021 | INR | 5,120 | 5,150 | 4,952 | 5,009.65 | 5,009.65 | -56.35 (-1.11%) | 655 |
13 Aug 2021 | INR | 5,097.95 | 5,196.65 | 4,965 | 5,066 | 5,066 | +39.35 (+0.78%) | 786 |
12 Aug 2021 | INR | 4,800.1 | 5,133.25 | 4,800.1 | 5,026.65 | 5,026.65 | +116.4 (+2.37%) | 765 |
11 Aug 2021 | INR | 5,031.05 | 5,060 | 4,805 | 4,910.25 | 4,910.25 | -74.55 (-1.50%) | 969 |
10 Aug 2021 | INR | 5,190 | 5,190 | 4,905.55 | 4,984.8 | 4,984.8 | -61.75 (-1.22%) | 938 |
9 Aug 2021 | INR | 5,140 | 5,298.9 | 5,020 | 5,046.55 | 5,046.55 | -26.8 (-0.53%) | 1,255 |
6 Aug 2021 | INR | 5,070.3 | 5,400 | 5,022 | 5,073.35 | 5,073.35 | +13.3 (+0.26%) | 2,332 |
5 Aug 2021 | INR | 5,189.9 | 5,189.9 | 5,010 | 5,060.05 | 5,060.05 | -9.95 (-0.20%) | 437 |
4 Aug 2021 | INR | 5,184 | 5,199 | 5,055.3 | 5,070 | 5,070 | -18.75 (-0.37%) | 524 |
3 Aug 2021 | INR | 5,249.95 | 5,445 | 5,015.15 | 5,088.75 | 5,088.75 | -81.65 (-1.58%) | 2,035 |
2 Aug 2021 | INR | 5,299 | 5,580 | 5,112.15 | 5,170.4 | 5,170.4 | -36.65 (-0.70%) | 2,815 |
30 Jul 2021 | INR | 5,150 | 5,587 | 5,150 | 5,207.05 | 5,207.05 | +28.55 (+0.55%) | 6,990 |
29 Jul 2021 | INR | 4,697.9 | 5,617.95 | 4,629.4 | 5,178.5 | 5,178.5 | +496.85 (+10.61%) | 15,980 |
28 Jul 2021 | INR | 4,737 | 4,749.85 | 4,606.55 | 4,681.65 | 4,681.65 | -35.25 (-0.75%) | 483 |
27 Jul 2021 | INR | 4,866.6 | 4,899.8 | 4,673.3 | 4,716.9 | 4,716.9 | -101.9 (-2.11%) | 937 |
26 Jul 2021 | INR | 4,995 | 4,995 | 4,787.85 | 4,818.8 | 4,818.8 | -6.3 (-0.13%) | 774 |
23 Jul 2021 | INR | 4,875 | 4,900.45 | 4,794.15 | 4,825.1 | 4,825.1 | +16.4 (+0.34%) | 941 |
22 Jul 2021 | INR | 4,726.25 | 4,880 | 4,700 | 4,808.7 | 4,808.7 | +110.05 (+2.34%) | 2,204 |
20 Jul 2021 | INR | 4,654 | 4,754.7 | 4,640.2 | 4,698.65 | 4,698.65 | -19.95 (-0.42%) | 465 |
19 Jul 2021 | INR | 4,610 | 4,731.9 | 4,610 | 4,718.6 | 4,718.6 | +17.45 (+0.37%) | 279 |
16 Jul 2021 | INR | 4,822.55 | 4,855.05 | 4,675.2 | 4,701.15 | 4,701.15 | -12.3 (-0.26%) | 701 |
15 Jul 2021 | INR | 4,825.85 | 4,825.9 | 4,687.05 | 4,713.45 | 4,713.45 | -64.4 (-1.35%) | 889 |
14 Jul 2021 | INR | 4,894.95 | 4,951 | 4,762 | 4,777.85 | 4,777.85 | -57.2 (-1.18%) | 380 |
13 Jul 2021 | INR | 4,874.95 | 4,989.95 | 4,810.55 | 4,835.05 | 4,835.05 | +16.65 (+0.35%) | 428 |
12 Jul 2021 | INR | 4,682 | 5,000 | 4,682 | 4,818.4 | 4,818.4 | +92.25 (+1.95%) | 966 |
9 Jul 2021 | INR | 4,721.25 | 4,778 | 4,680 | 4,726.15 | 4,726.15 | +4.2 (+0.09%) | 400 |
8 Jul 2021 | INR | 4,800.8 | 4,834.55 | 4,700 | 4,721.95 | 4,721.95 | -30.9 (-0.65%) | 561 |
7 Jul 2021 | INR | 4,740 | 4,805 | 4,701.45 | 4,752.85 | 4,752.85 | -1.05 (-0.02%) | 274 |
6 Jul 2021 | INR | 4,850 | 4,850 | 4,740.3 | 4,753.9 | 4,753.9 | -36.8 (-0.77%) | 275 |
5 Jul 2021 | INR | 4,869 | 4,869 | 4,712.9 | 4,790.7 | 4,790.7 | -11.05 (-0.23%) | 548 |