Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 2,128.095 | 2,160 | 2,092.305 | 2,120.505 | 1,413.67 | +15.6 (+0.74%) | 44,074 |
12 Aug 2021 | INR | 2,155.005 | 2,166.795 | 2,100 | 2,104.905 | 1,403.27 | -39.345 (-1.83%) | 21,025 |
11 Aug 2021 | INR | 2,095.005 | 2,164.995 | 2,040 | 2,144.25 | 1,429.5 | +65.595 (+3.16%) | 61,941 |
10 Aug 2021 | INR | 2,092.695 | 2,169 | 2,027.655 | 2,078.655 | 1,385.77 | -3.6 (-0.17%) | 112,939 |
9 Aug 2021 | INR | 2,101.005 | 2,114.895 | 2,013.555 | 2,082.255 | 1,388.17 | -55.995 (-2.62%) | 116,049 |
6 Aug 2021 | INR | 2,142 | 2,244 | 2,115.555 | 2,138.25 | 1,425.5 | -28.605 (-1.32%) | 83,542 |
5 Aug 2021 | INR | 2,109 | 2,236.005 | 2,066.445 | 2,166.855 | 1,444.57 | +44.1 (+2.08%) | 89,689 |
4 Aug 2021 | INR | 2,179.995 | 2,179.995 | 2,071.995 | 2,122.755 | 1,415.17 | -32.04 (-1.49%) | 33,897 |
3 Aug 2021 | INR | 2,149.995 | 2,176.995 | 2,140.35 | 2,154.795 | 1,436.53 | +5.49 (+0.26%) | 26,281 |
2 Aug 2021 | INR | 2,179.995 | 2,248.35 | 2,110.005 | 2,149.305 | 1,432.87 | +2.91 (+0.14%) | 137,055 |
30 Jul 2021 | INR | 2,089.995 | 2,218.005 | 2,072.445 | 2,146.395 | 1,430.93 | +63.69 (+3.06%) | 271,779 |
29 Jul 2021 | INR | 2,099.895 | 2,116.995 | 2,059.995 | 2,082.705 | 1,388.47 | +2.16 (+0.10%) | 54,885 |
28 Jul 2021 | INR | 2,071.005 | 2,089.995 | 2,037.45 | 2,080.545 | 1,387.03 | +12.39 (+0.60%) | 93,865 |
27 Jul 2021 | INR | 2,062.005 | 2,097 | 2,052.75 | 2,068.155 | 1,378.77 | +5.355 (+0.26%) | 89,449 |
26 Jul 2021 | INR | 2,059.695 | 2,080.005 | 2,030.295 | 2,062.8 | 1,375.2 | +5.745 (+0.28%) | 14,823 |
23 Jul 2021 | INR | 2,067.945 | 2,068.905 | 2,020.005 | 2,057.055 | 1,371.37 | -1.695 (-0.08%) | 31,137 |
22 Jul 2021 | INR | 2,059.995 | 2,065.995 | 2,021.805 | 2,058.75 | 1,372.5 | +11.145 (+0.54%) | 41,566 |
20 Jul 2021 | INR | 2,070 | 2,070 | 1,998.795 | 2,047.605 | 1,365.07 | -16.65 (-0.81%) | 59,452 |
19 Jul 2021 | INR | 2,073.855 | 2,080.005 | 2,050.005 | 2,064.255 | 1,376.17 | -0.645 (-0.03%) | 48,997 |
16 Jul 2021 | INR | 2,070 | 2,074.95 | 2,053.995 | 2,064.9 | 1,376.6 | -0.945 (-0.05%) | 14,934 |
15 Jul 2021 | INR | 2,066.055 | 2,074.005 | 2,052.75 | 2,065.845 | 1,377.23 | -0.21 (-0.01%) | 20,136 |
14 Jul 2021 | INR | 2,047.995 | 2,089.995 | 2,041.05 | 2,066.055 | 1,377.37 | -0.3 (-0.01%) | 20,554 |
13 Jul 2021 | INR | 2,052 | 2,074.395 | 2,036.4 | 2,066.355 | 1,377.57 | +2.31 (+0.11%) | 24,879 |
12 Jul 2021 | INR | 2,079.045 | 2,098.695 | 2,036.145 | 2,064.045 | 1,376.03 | +5.94 (+0.29%) | 34,039 |
9 Jul 2021 | INR | 2,056.005 | 2,067.945 | 2,040 | 2,058.105 | 1,372.07 | +9.3 (+0.45%) | 24,381 |
8 Jul 2021 | INR | 2,065.005 | 2,069.955 | 2,036.595 | 2,048.805 | 1,365.87 | -11.145 (-0.54%) | 19,587 |
7 Jul 2021 | INR | 2,051.295 | 2,079 | 2,042.55 | 2,059.95 | 1,373.3 | -5.595 (-0.27%) | 20,910 |
6 Jul 2021 | INR | 2,064 | 2,082 | 2,046.345 | 2,065.545 | 1,377.03 | +13.395 (+0.65%) | 12,196 |
5 Jul 2021 | INR | 2,056.995 | 2,085 | 2,045.055 | 2,052.15 | 1,368.1 | -4.8 (-0.23%) | 26,845 |
2 Jul 2021 | INR | 2,065.005 | 2,065.005 | 2,036.1 | 2,056.95 | 1,371.3 | -4.8 (-0.23%) | 17,983 |