Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2021 | INR | 1,104 | 1,111 | 1,095 | 1,099.55 | 1,099.55 | +3.2 (+0.29%) | 23,026 |
5 Aug 2021 | INR | 1,120 | 1,120 | 1,095 | 1,096.35 | 1,096.35 | -15.5 (-1.39%) | 13,527 |
4 Aug 2021 | INR | 1,095 | 1,149 | 1,090 | 1,111.85 | 1,111.85 | +17.35 (+1.59%) | 146,806 |
3 Aug 2021 | INR | 1,115.4 | 1,115.4 | 1,090.05 | 1,094.5 | 1,094.5 | -8.35 (-0.76%) | 23,953 |
2 Aug 2021 | INR | 1,119 | 1,127 | 1,100 | 1,102.85 | 1,102.85 | -1 (-0.09%) | 20,083 |
30 Jul 2021 | INR | 1,091 | 1,120 | 1,075.05 | 1,103.85 | 1,103.85 | +24.4 (+2.26%) | 41,429 |
29 Jul 2021 | INR | 1,098 | 1,099 | 1,071.95 | 1,079.45 | 1,079.45 | -8.95 (-0.82%) | 18,674 |
28 Jul 2021 | INR | 1,114.7 | 1,117.85 | 1,084.9 | 1,088.4 | 1,088.4 | -13.35 (-1.21%) | 33,570 |
27 Jul 2021 | INR | 1,075 | 1,120 | 1,075 | 1,101.75 | 1,101.75 | +19.3 (+1.78%) | 40,236 |
26 Jul 2021 | INR | 1,090 | 1,095.95 | 1,080 | 1,082.45 | 1,082.45 | -8.85 (-0.81%) | 26,109 |
23 Jul 2021 | INR | 1,100 | 1,114.95 | 1,086.2 | 1,091.3 | 1,091.3 | -6.8 (-0.62%) | 23,627 |
22 Jul 2021 | INR | 1,120 | 1,135 | 1,090 | 1,098.1 | 1,098.1 | -14.2 (-1.28%) | 37,277 |
20 Jul 2021 | INR | 1,116 | 1,138 | 1,090 | 1,112.3 | 1,112.3 | -4.7 (-0.42%) | 32,544 |
19 Jul 2021 | INR | 1,119 | 1,138 | 1,101 | 1,117 | 1,117 | -6.55 (-0.58%) | 37,879 |
16 Jul 2021 | INR | 1,117 | 1,131.15 | 1,110 | 1,123.55 | 1,123.55 | +12.45 (+1.12%) | 24,198 |
15 Jul 2021 | INR | 1,127.25 | 1,134.4 | 1,109.05 | 1,111.1 | 1,111.1 | -16.05 (-1.42%) | 26,942 |
14 Jul 2021 | INR | 1,150 | 1,154.7 | 1,120 | 1,127.15 | 1,127.15 | -11.7 (-1.03%) | 70,015 |
13 Jul 2021 | INR | 1,105 | 1,138.85 | 1,090 | 1,138.85 | 1,138.85 | +54.2 (+5.00%) | 186,580 |
12 Jul 2021 | INR | 1,119.9 | 1,124.4 | 1,080 | 1,084.65 | 1,084.65 | -22.3 (-2.01%) | 48,315 |
9 Jul 2021 | INR | 1,047.2 | 1,106.95 | 1,042 | 1,106.95 | 1,106.95 | +52.7 (+5.00%) | 25,463 |
8 Jul 2021 | INR | 1,049.25 | 1,073.3 | 1,049.25 | 1,054.25 | 1,054.25 | -20.85 (-1.94%) | 42,008 |
7 Jul 2021 | INR | 1,092.5 | 1,110 | 1,069 | 1,075.1 | 1,075.1 | -14.5 (-1.33%) | 29,498 |
6 Jul 2021 | INR | 1,114 | 1,114 | 1,086.3 | 1,089.6 | 1,089.6 | -21.75 (-1.96%) | 34,278 |
5 Jul 2021 | INR | 1,112.1 | 1,121 | 1,101.5 | 1,111.35 | 1,111.35 | +8.2 (+0.74%) | 26,450 |
2 Jul 2021 | INR | 1,127.7 | 1,127.7 | 1,090 | 1,103.15 | 1,103.15 | -90 (-7.54%) | 60,539 |
29 Jun 2021 | INR | 1,191.4 | 1,193.15 | 1,181.05 | 1,193.15 | 1,193.15 | +56.8 (+5.00%) | 32,905 |
28 Jun 2021 | INR | 1,110 | 1,136.35 | 1,110 | 1,136.35 | 1,136.35 | +54.1 (+5.00%) | 20,095 |
25 Jun 2021 | INR | 1,122 | 1,122 | 1,070.1 | 1,082.25 | 1,082.25 | -40.95 (-3.65%) | 59,823 |
24 Jun 2021 | INR | 1,170 | 1,175.1 | 1,105.1 | 1,123.2 | 1,123.2 | -35.9 (-3.10%) | 52,240 |
23 Jun 2021 | INR | 1,161 | 1,192 | 1,151 | 1,159.1 | 1,159.1 | -20.45 (-1.73%) | 31,668 |