Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 2,899 | 2,900 | 2,750 | 2,846.9 | 2,846.9 | +64.4 (+2.31%) | 1,784 |
27 Sep 2021 | INR | 2,600 | 2,782.5 | 2,600 | 2,782.5 | 2,782.5 | +132.5 (+5%) | 1,611 |
24 Sep 2021 | INR | 2,698.15 | 2,700 | 2,625 | 2,650 | 2,650 | +16.75 (+0.64%) | 88 |
23 Sep 2021 | INR | 2,645 | 2,699 | 2,600 | 2,633.25 | 2,633.25 | +19.5 (+0.75%) | 849 |
22 Sep 2021 | INR | 2,500.05 | 2,613.75 | 2,500 | 2,613.75 | 2,613.75 | +124.45 (+5.00%) | 690 |
21 Sep 2021 | INR | 2,431 | 2,600 | 2,431 | 2,489.3 | 2,489.3 | -65.8 (-2.58%) | 1,206 |
20 Sep 2021 | INR | 2,669 | 2,669 | 2,545.7 | 2,555.1 | 2,555.1 | -124.55 (-4.65%) | 2,436 |
17 Sep 2021 | INR | 2,750 | 2,799.9 | 2,627.95 | 2,679.65 | 2,679.65 | -86.6 (-3.13%) | 1,574 |
16 Sep 2021 | INR | 2,807 | 2,807 | 2,734.2 | 2,766.25 | 2,766.25 | +10.3 (+0.37%) | 673 |
15 Sep 2021 | INR | 2,799.8 | 2,799.8 | 2,735.5 | 2,755.95 | 2,755.95 | +34.35 (+1.26%) | 276 |
14 Sep 2021 | INR | 2,738.35 | 2,799.95 | 2,700 | 2,721.6 | 2,721.6 | -16.75 (-0.61%) | 661 |
13 Sep 2021 | INR | 2,655 | 2,800 | 2,655 | 2,738.35 | 2,738.35 | +63.4 (+2.37%) | 757 |
9 Sep 2021 | INR | 2,665 | 2,794 | 2,600.05 | 2,674.95 | 2,674.95 | -25.05 (-0.93%) | 438 |
8 Sep 2021 | INR | 2,744 | 2,750 | 2,700 | 2,700 | 2,700 | -49 (-1.78%) | 623 |
7 Sep 2021 | INR | 2,662.85 | 2,760 | 2,600.05 | 2,749 | 2,749 | +86.15 (+3.24%) | 480 |
6 Sep 2021 | INR | 2,687 | 2,771.9 | 2,650 | 2,662.85 | 2,662.85 | +22.7 (+0.86%) | 864 |
3 Sep 2021 | INR | 2,823 | 2,823 | 2,625 | 2,640.15 | 2,640.15 | -104.55 (-3.81%) | 1,596 |
2 Sep 2021 | INR | 2,800 | 2,800 | 2,685 | 2,744.7 | 2,744.7 | +18.35 (+0.67%) | 918 |
1 Sep 2021 | INR | 2,750 | 2,819 | 2,701 | 2,726.35 | 2,726.35 | -56.9 (-2.04%) | 969 |
31 Aug 2021 | INR | 2,700 | 2,799 | 2,699.95 | 2,783.25 | 2,783.25 | +105 (+3.92%) | 1,564 |
30 Aug 2021 | INR | 2,660 | 2,749 | 2,615 | 2,678.25 | 2,678.25 | +59.35 (+2.27%) | 1,388 |
29 Aug 2021 | INR | 2,618.9 | 2,618.9 | 2,618.9 | 2,618.9 | 2,618.9 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 2,618.9 | 2,618.9 | 2,618.9 | 2,618.9 | 2,618.9 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 2,560 | 2,649.9 | 2,560 | 2,618.9 | 2,618.9 | +87.8 (+3.47%) | 586 |
26 Aug 2021 | INR | 2,558 | 2,558 | 2,458.1 | 2,531.1 | 2,531.1 | +94.8 (+3.89%) | 733 |
25 Aug 2021 | INR | 2,433 | 2,436.3 | 2,275 | 2,436.3 | 2,436.3 | +116 (+5.00%) | 1,076 |
24 Aug 2021 | INR | 2,300 | 2,350 | 2,240.15 | 2,320.3 | 2,320.3 | +10.3 (+0.45%) | 159 |
23 Aug 2021 | INR | 2,535 | 2,541.6 | 2,299.6 | 2,310 | 2,310 | -110.6 (-4.57%) | 706 |
20 Aug 2021 | INR | 2,456 | 2,589 | 2,420.6 | 2,420.6 | 2,420.6 | -127.4 (-5%) | 1,490 |
18 Aug 2021 | INR | 2,580 | 2,580 | 2,502 | 2,548 | 2,548 | -32 (-1.24%) | 192 |