Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 4,185 | 4,216.7 | 4,131 | 4,163.35 | 4,163.35 | -30.5 (-0.73%) | 36,657 |
12 Aug 2021 | INR | 4,125 | 4,220 | 4,125 | 4,193.85 | 4,193.85 | +35.85 (+0.86%) | 129,189 |
11 Aug 2021 | INR | 4,142 | 4,212 | 3,939 | 4,158 | 4,158 | -18.35 (-0.44%) | 87,822 |
10 Aug 2021 | INR | 4,220 | 4,252.6 | 4,054.55 | 4,176.35 | 4,176.35 | -27.45 (-0.65%) | 63,858 |
9 Aug 2021 | INR | 4,251.35 | 4,343 | 4,180.05 | 4,203.8 | 4,203.8 | -47.55 (-1.12%) | 48,061 |
6 Aug 2021 | INR | 4,232 | 4,278 | 4,161.05 | 4,251.35 | 4,251.35 | +40.95 (+0.97%) | 33,852 |
5 Aug 2021 | INR | 4,177.05 | 4,240 | 4,095 | 4,210.4 | 4,210.4 | +36.25 (+0.87%) | 113,865 |
4 Aug 2021 | INR | 4,240 | 4,241 | 4,130.05 | 4,174.15 | 4,174.15 | -53.65 (-1.27%) | 41,737 |
3 Aug 2021 | INR | 4,241.35 | 4,280 | 4,193.8 | 4,227.8 | 4,227.8 | +23.55 (+0.56%) | 38,484 |
2 Aug 2021 | INR | 4,162 | 4,280 | 4,162 | 4,204.25 | 4,204.25 | +42.8 (+1.03%) | 39,316 |
30 Jul 2021 | INR | 4,168 | 4,183 | 4,130 | 4,161.45 | 4,161.45 | -11.2 (-0.27%) | 78,164 |
29 Jul 2021 | INR | 4,154 | 4,251.9 | 4,111.7 | 4,172.65 | 4,172.65 | +37.8 (+0.91%) | 52,218 |
28 Jul 2021 | INR | 4,057 | 4,199 | 3,985.35 | 4,134.85 | 4,134.85 | +8.25 (+0.20%) | 62,779 |
27 Jul 2021 | INR | 4,293 | 4,350 | 4,056.3 | 4,126.6 | 4,126.6 | -111.7 (-2.64%) | 113,179 |
26 Jul 2021 | INR | 4,081 | 4,298.95 | 4,081 | 4,238.3 | 4,238.3 | +189.05 (+4.67%) | 103,839 |
23 Jul 2021 | INR | 3,925 | 4,125 | 3,925 | 4,049.25 | 4,049.25 | +164.8 (+4.24%) | 92,478 |
22 Jul 2021 | INR | 3,740 | 3,964 | 3,715.1 | 3,884.45 | 3,884.45 | +201.45 (+5.47%) | 113,433 |
20 Jul 2021 | INR | 3,672 | 3,718 | 3,611.5 | 3,683 | 3,683 | +12.55 (+0.34%) | 87,725 |
19 Jul 2021 | INR | 3,650 | 3,770 | 3,643.45 | 3,670.45 | 3,670.45 | -11.25 (-0.31%) | 43,549 |
16 Jul 2021 | INR | 3,651.15 | 3,721 | 3,611.05 | 3,681.7 | 3,681.7 | +30.55 (+0.84%) | 117,599 |
15 Jul 2021 | INR | 3,726.85 | 3,726.85 | 3,631 | 3,651.15 | 3,651.15 | -29.25 (-0.79%) | 86,361 |
14 Jul 2021 | INR | 3,677 | 3,700 | 3,610 | 3,680.4 | 3,680.4 | +32.6 (+0.89%) | 36,823 |
13 Jul 2021 | INR | 3,684 | 3,700.35 | 3,610 | 3,647.8 | 3,647.8 | -10.15 (-0.28%) | 63,753 |
12 Jul 2021 | INR | 3,734 | 3,735.4 | 3,645 | 3,657.95 | 3,657.95 | -63.4 (-1.70%) | 38,005 |
9 Jul 2021 | INR | 3,709.9 | 3,746.35 | 3,681.55 | 3,721.35 | 3,721.35 | +29.55 (+0.80%) | 37,133 |
8 Jul 2021 | INR | 3,778 | 3,780.1 | 3,660.05 | 3,691.8 | 3,691.8 | -68.15 (-1.81%) | 39,302 |
7 Jul 2021 | INR | 3,789.9 | 3,838 | 3,740 | 3,759.95 | 3,759.95 | -10.3 (-0.27%) | 32,376 |
6 Jul 2021 | INR | 3,728.45 | 3,845 | 3,710 | 3,770.25 | 3,770.25 | +47.5 (+1.28%) | 46,424 |
5 Jul 2021 | INR | 3,736 | 3,767.95 | 3,698 | 3,722.75 | 3,722.75 | +19.35 (+0.52%) | 40,856 |
2 Jul 2021 | INR | 3,789 | 3,838.8 | 3,698 | 3,703.4 | 3,703.4 | -73.3 (-1.94%) | 44,458 |