Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 4,575 | 4,617.6 | 4,480 | 4,578.25 | 4,578.25 | -6.6 (-0.14%) | 73,541 |
27 Sep 2021 | INR | 4,714.95 | 4,739.9 | 4,549.1 | 4,584.85 | 4,584.85 | -125.55 (-2.67%) | 143,564 |
24 Sep 2021 | INR | 4,715 | 4,849 | 4,680 | 4,710.4 | 4,710.4 | +12.35 (+0.26%) | 254,974 |
23 Sep 2021 | INR | 4,715 | 4,730 | 4,663.05 | 4,698.05 | 4,698.05 | +25.15 (+0.54%) | 96,759 |
22 Sep 2021 | INR | 4,700 | 4,733 | 4,633.1 | 4,672.9 | 4,672.9 | +4 (+0.09%) | 114,862 |
21 Sep 2021 | INR | 4,694.65 | 4,713 | 4,606.6 | 4,668.9 | 4,668.9 | -25.75 (-0.55%) | 99,480 |
20 Sep 2021 | INR | 4,786.55 | 4,815 | 4,690 | 4,694.65 | 4,694.65 | -96.15 (-2.01%) | 90,924 |
17 Sep 2021 | INR | 4,849.25 | 4,849.25 | 4,721.7 | 4,790.8 | 4,790.8 | -16.5 (-0.34%) | 300,913 |
16 Sep 2021 | INR | 4,886.25 | 4,910.8 | 4,801 | 4,807.3 | 4,807.3 | -59.55 (-1.22%) | 131,055 |
15 Sep 2021 | INR | 4,865 | 4,931.55 | 4,806.15 | 4,866.85 | 4,866.85 | +33.95 (+0.70%) | 178,264 |
14 Sep 2021 | INR | 4,889 | 4,899.95 | 4,825 | 4,832.9 | 4,832.9 | -23.15 (-0.48%) | 114,390 |
13 Sep 2021 | INR | 4,797.3 | 4,899.55 | 4,754.35 | 4,856.05 | 4,856.05 | +88.5 (+1.86%) | 219,792 |
9 Sep 2021 | INR | 4,732.45 | 4,807.1 | 4,694.1 | 4,767.55 | 4,767.55 | +56.35 (+1.20%) | 200,165 |
8 Sep 2021 | INR | 4,748 | 4,792.5 | 4,691.45 | 4,711.2 | 4,711.2 | -31.8 (-0.67%) | 138,138 |
7 Sep 2021 | INR | 4,849 | 4,872.4 | 4,724 | 4,743 | 4,743 | -75 (-1.56%) | 111,882 |
6 Sep 2021 | INR | 4,769.9 | 4,849.5 | 4,718.05 | 4,818 | 4,818 | +69 (+1.45%) | 258,567 |
3 Sep 2021 | INR | 4,744.95 | 4,807 | 4,684.1 | 4,749 | 4,749 | +31.4 (+0.67%) | 176,060 |
2 Sep 2021 | INR | 4,653.5 | 4,756.75 | 4,650 | 4,717.6 | 4,717.6 | +64.1 (+1.38%) | 129,169 |
1 Sep 2021 | INR | 4,741.65 | 4,745.95 | 4,631.4 | 4,653.5 | 4,653.5 | -46.05 (-0.98%) | 124,401 |
31 Aug 2021 | INR | 4,713.85 | 4,762.1 | 4,607 | 4,699.55 | 4,699.55 | -14.3 (-0.30%) | 192,573 |
30 Aug 2021 | INR | 4,806 | 4,860 | 4,703 | 4,713.85 | 4,713.85 | -49.7 (-1.04%) | 163,009 |
27 Aug 2021 | INR | 4,750.5 | 4,824.35 | 4,714 | 4,763.55 | 4,763.55 | +24.55 (+0.52%) | 249,784 |
26 Aug 2021 | INR | 4,708.2 | 4,825 | 4,655.1 | 4,739 | 4,739 | +27.5 (+0.58%) | 253,529 |
25 Aug 2021 | INR | 4,590 | 4,747 | 4,590 | 4,711.5 | 4,711.5 | +125.6 (+2.74%) | 216,114 |
24 Aug 2021 | INR | 4,440 | 4,610 | 4,419.6 | 4,585.9 | 4,585.9 | +171.25 (+3.88%) | 205,106 |
23 Aug 2021 | INR | 4,490 | 4,524 | 4,325.1 | 4,414.65 | 4,414.65 | -24.3 (-0.55%) | 125,872 |
20 Aug 2021 | INR | 4,490.45 | 4,513.65 | 4,365.6 | 4,438.95 | 4,438.95 | -85.7 (-1.89%) | 157,011 |
18 Aug 2021 | INR | 4,642.95 | 4,654 | 4,505 | 4,524.65 | 4,524.65 | -80.8 (-1.75%) | 100,904 |
17 Aug 2021 | INR | 4,633 | 4,690 | 4,580.15 | 4,605.45 | 4,605.45 | -12.85 (-0.28%) | 156,584 |
16 Aug 2021 | INR | 4,654.2 | 4,718.2 | 4,593 | 4,618.3 | 4,618.3 | -0.15 (0.0%) | 114,044 |