Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2021 | INR | 1,371 | 1,387 | 1,336.6 | 1,342.8 | 1,342.8 | -31.05 (-2.26%) | 748,859 |
4 Aug 2021 | INR | 1,372.1 | 1,394.4 | 1,361.05 | 1,373.85 | 1,373.85 | +7.45 (+0.55%) | 682,864 |
3 Aug 2021 | INR | 1,399 | 1,400.95 | 1,362.55 | 1,366.4 | 1,366.4 | -51.45 (-3.63%) | 932,624 |
2 Aug 2021 | INR | 1,418.8 | 1,439.55 | 1,390.5 | 1,417.85 | 1,417.85 | +17.65 (+1.26%) | 1,521,573 |
30 Jul 2021 | INR | 1,388.9 | 1,405 | 1,363.05 | 1,400.2 | 1,400.2 | +38.9 (+2.86%) | 1,960,842 |
29 Jul 2021 | INR | 1,339.9 | 1,383 | 1,318.15 | 1,361.3 | 1,361.3 | +25.4 (+1.90%) | 1,019,405 |
28 Jul 2021 | INR | 1,364.4 | 1,372.3 | 1,331 | 1,335.9 | 1,335.9 | -23.3 (-1.71%) | 452,815 |
27 Jul 2021 | INR | 1,339 | 1,378.05 | 1,330.25 | 1,359.2 | 1,359.2 | +29.25 (+2.20%) | 1,164,364 |
26 Jul 2021 | INR | 1,350 | 1,410 | 1,325 | 1,329.95 | 1,329.95 | +11.85 (+0.90%) | 2,519,105 |
23 Jul 2021 | INR | 1,344.4 | 1,346 | 1,315.6 | 1,318.1 | 1,318.1 | -26.3 (-1.96%) | 311,707 |
22 Jul 2021 | INR | 1,309 | 1,350 | 1,307.05 | 1,344.4 | 1,344.4 | +44.35 (+3.41%) | 619,890 |
20 Jul 2021 | INR | 1,332.3 | 1,346 | 1,296 | 1,300.05 | 1,300.05 | -47.85 (-3.55%) | 677,505 |
19 Jul 2021 | INR | 1,364 | 1,367.1 | 1,337.55 | 1,347.9 | 1,347.9 | -20.9 (-1.53%) | 240,825 |
16 Jul 2021 | INR | 1,368.35 | 1,377.9 | 1,363 | 1,368.8 | 1,368.8 | +0.45 (+0.03%) | 170,867 |
15 Jul 2021 | INR | 1,386 | 1,394.85 | 1,361.05 | 1,368.35 | 1,368.35 | -22.5 (-1.62%) | 314,150 |
14 Jul 2021 | INR | 1,364.65 | 1,408 | 1,360.25 | 1,390.85 | 1,390.85 | +26.9 (+1.97%) | 580,415 |
13 Jul 2021 | INR | 1,370.1 | 1,379.2 | 1,355 | 1,363.95 | 1,363.95 | -5.1 (-0.37%) | 348,849 |
12 Jul 2021 | INR | 1,383.95 | 1,384.4 | 1,363 | 1,369.05 | 1,369.05 | -8.6 (-0.62%) | 267,652 |
9 Jul 2021 | INR | 1,350 | 1,387.6 | 1,343.95 | 1,377.65 | 1,377.65 | +17.6 (+1.29%) | 425,692 |
8 Jul 2021 | INR | 1,386.55 | 1,394.65 | 1,353 | 1,360.05 | 1,360.05 | -34.6 (-2.48%) | 478,189 |
7 Jul 2021 | INR | 1,410.5 | 1,422.4 | 1,389 | 1,394.65 | 1,394.65 | -22.45 (-1.58%) | 395,616 |
6 Jul 2021 | INR | 1,358.75 | 1,440 | 1,356.05 | 1,417.1 | 1,417.1 | +58.35 (+4.29%) | 1,857,347 |
5 Jul 2021 | INR | 1,366 | 1,368.95 | 1,338.75 | 1,358.75 | 1,358.75 | +4.25 (+0.31%) | 350,018 |
2 Jul 2021 | INR | 1,333.9 | 1,359.9 | 1,330.1 | 1,354.5 | 1,354.5 | +24.4 (+1.83%) | 295,404 |
1 Jul 2021 | INR | 1,340 | 1,343.65 | 1,318.1 | 1,330.1 | 1,330.1 | -4.55 (-0.34%) | 297,126 |
30 Jun 2021 | INR | 1,353 | 1,365 | 1,331.05 | 1,334.65 | 1,334.65 | -19.2 (-1.42%) | 304,594 |
29 Jun 2021 | INR | 1,374 | 1,377 | 1,345.55 | 1,353.85 | 1,353.85 | -20.5 (-1.49%) | 346,141 |
28 Jun 2021 | INR | 1,384 | 1,390.9 | 1,361 | 1,374.35 | 1,374.35 | -12.7 (-0.92%) | 494,086 |
25 Jun 2021 | INR | 1,394 | 1,422 | 1,378.5 | 1,387.05 | 1,387.05 | -0.2 (-0.01%) | 470,743 |
24 Jun 2021 | INR | 1,425 | 1,429 | 1,379.85 | 1,387.25 | 1,387.25 | -29.7 (-2.10%) | 427,576 |