Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1,809.35 | 1,826.95 | 1,761.1 | 1,809.4 | 1,809.4 | +0.05 (+0.0%) | 16,737 |
27 Sep 2021 | INR | 1,832 | 1,848 | 1,791 | 1,809.35 | 1,809.35 | -10.15 (-0.56%) | 23,434 |
24 Sep 2021 | INR | 1,850 | 1,889.8 | 1,791 | 1,819.5 | 1,819.5 | -25.6 (-1.39%) | 19,476 |
23 Sep 2021 | INR | 1,852.25 | 1,899 | 1,821.1 | 1,845.1 | 1,845.1 | +5.55 (+0.30%) | 27,153 |
22 Sep 2021 | INR | 1,890 | 1,899.95 | 1,827 | 1,839.55 | 1,839.55 | -38.55 (-2.05%) | 27,923 |
21 Sep 2021 | INR | 1,808 | 1,900 | 1,735.1 | 1,878.1 | 1,878.1 | +61.35 (+3.38%) | 55,480 |
20 Sep 2021 | INR | 1,893.65 | 1,895.05 | 1,801 | 1,816.75 | 1,816.75 | -83.9 (-4.41%) | 37,525 |
17 Sep 2021 | INR | 1,939 | 1,939.2 | 1,824 | 1,900.65 | 1,900.65 | -30.05 (-1.56%) | 87,757 |
16 Sep 2021 | INR | 1,828.25 | 2,044 | 1,828.25 | 1,930.7 | 1,930.7 | +117.5 (+6.48%) | 221,256 |
15 Sep 2021 | INR | 1,873.25 | 1,924.4 | 1,791 | 1,813.2 | 1,813.2 | -43.3 (-2.33%) | 49,768 |
14 Sep 2021 | INR | 1,924.4 | 1,924.4 | 1,836 | 1,856.5 | 1,856.5 | -32.85 (-1.74%) | 111,606 |
13 Sep 2021 | INR | 1,824 | 1,910 | 1,807.05 | 1,889.35 | 1,889.35 | +95 (+5.29%) | 133,228 |
9 Sep 2021 | INR | 1,668.85 | 1,805.4 | 1,643.95 | 1,794.35 | 1,794.35 | +125.5 (+7.52%) | 89,637 |
8 Sep 2021 | INR | 1,636.25 | 1,695 | 1,631 | 1,668.85 | 1,668.85 | +38.35 (+2.35%) | 23,556 |
7 Sep 2021 | INR | 1,641.25 | 1,641.25 | 1,611.55 | 1,630.5 | 1,630.5 | -2.15 (-0.13%) | 10,730 |
6 Sep 2021 | INR | 1,633.25 | 1,649.8 | 1,611.45 | 1,632.65 | 1,632.65 | +2.55 (+0.16%) | 15,984 |
3 Sep 2021 | INR | 1,647.6 | 1,660.8 | 1,618.25 | 1,630.1 | 1,630.1 | -8.05 (-0.49%) | 13,912 |
2 Sep 2021 | INR | 1,652 | 1,678 | 1,631 | 1,638.15 | 1,638.15 | -4.3 (-0.26%) | 17,065 |
1 Sep 2021 | INR | 1,688 | 1,698 | 1,631.1 | 1,642.45 | 1,642.45 | -35.6 (-2.12%) | 18,624 |
31 Aug 2021 | INR | 1,690 | 1,740 | 1,660 | 1,678.05 | 1,678.05 | -10.05 (-0.60%) | 26,322 |
30 Aug 2021 | INR | 1,760 | 1,760 | 1,675 | 1,688.1 | 1,688.1 | -43.25 (-2.50%) | 47,816 |
27 Aug 2021 | INR | 1,605.25 | 1,860 | 1,599.8 | 1,731.35 | 1,731.35 | +134.1 (+8.40%) | 79,089 |
26 Aug 2021 | INR | 1,580 | 1,650.7 | 1,561.2 | 1,597.25 | 1,597.25 | +24.35 (+1.55%) | 23,429 |
25 Aug 2021 | INR | 1,555.25 | 1,584.85 | 1,535 | 1,572.9 | 1,572.9 | +27 (+1.75%) | 15,947 |
24 Aug 2021 | INR | 1,538 | 1,570.6 | 1,489.8 | 1,545.9 | 1,545.9 | -3.8 (-0.25%) | 38,083 |
23 Aug 2021 | INR | 1,538 | 1,632.1 | 1,521.6 | 1,549.7 | 1,549.7 | +14.85 (+0.97%) | 48,226 |
20 Aug 2021 | INR | 1,556.1 | 1,605.55 | 1,520 | 1,534.85 | 1,534.85 | -70.6 (-4.40%) | 25,365 |
18 Aug 2021 | INR | 1,658 | 1,658.9 | 1,601 | 1,605.45 | 1,605.45 | -41.4 (-2.51%) | 18,783 |
17 Aug 2021 | INR | 1,588.05 | 1,690 | 1,577.65 | 1,646.85 | 1,646.85 | +58.8 (+3.70%) | 52,063 |
16 Aug 2021 | INR | 1,629.25 | 1,657.55 | 1,536.9 | 1,588.05 | 1,588.05 | -24.85 (-1.54%) | 32,441 |