Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 186.9 | 189.95 | 178.85 | 182.35 | 182.35 | -1.85 (-1.00%) | 112,689 |
27 Sep 2021 | INR | 192.85 | 192.85 | 182.3 | 184.2 | 184.2 | -5 (-2.64%) | 115,015 |
24 Sep 2021 | INR | 189 | 199.9 | 185.5 | 189.2 | 189.2 | +6.6 (+3.61%) | 581,642 |
23 Sep 2021 | INR | 167.5 | 183.3 | 167.35 | 182.6 | 182.6 | +15.95 (+9.57%) | 447,446 |
22 Sep 2021 | INR | 164.6 | 170 | 164.05 | 166.65 | 166.65 | +3.45 (+2.11%) | 116,860 |
21 Sep 2021 | INR | 163.9 | 164.2 | 157.05 | 163.2 | 163.2 | +0.95 (+0.59%) | 82,054 |
20 Sep 2021 | INR | 158 | 173 | 157.65 | 162.25 | 162.25 | +1.55 (+0.96%) | 173,674 |
17 Sep 2021 | INR | 166 | 168.3 | 157 | 160.7 | 160.7 | -4.5 (-2.72%) | 94,383 |
16 Sep 2021 | INR | 170.35 | 174 | 163.1 | 165.2 | 165.2 | -3.3 (-1.96%) | 170,683 |
15 Sep 2021 | INR | 175 | 175 | 164.25 | 168.5 | 168.5 | +5.35 (+3.28%) | 210,848 |
14 Sep 2021 | INR | 163.85 | 167.75 | 160.15 | 163.15 | 163.15 | +0.8 (+0.49%) | 177,754 |
13 Sep 2021 | INR | 172 | 174 | 160.2 | 162.35 | 162.35 | -5.8 (-3.45%) | 191,850 |
9 Sep 2021 | INR | 151.3 | 168.15 | 147 | 168.15 | 168.15 | +15.25 (+9.97%) | 384,948 |
8 Sep 2021 | INR | 160 | 164.3 | 151.65 | 152.9 | 152.9 | -4.6 (-2.92%) | 154,803 |
7 Sep 2021 | INR | 160 | 169.7 | 157.05 | 157.5 | 157.5 | -2.5 (-1.56%) | 243,035 |
6 Sep 2021 | INR | 169 | 170.8 | 158.2 | 160 | 160 | -7.55 (-4.51%) | 230,280 |
3 Sep 2021 | INR | 186.8 | 188 | 165 | 167.55 | 167.55 | -10.45 (-5.87%) | 613,302 |
2 Sep 2021 | INR | 163 | 178 | 160.3 | 178 | 178 | +16.15 (+9.98%) | 329,455 |
1 Sep 2021 | INR | 174 | 176 | 158.55 | 161.85 | 161.85 | -2.55 (-1.55%) | 852,915 |
31 Aug 2021 | INR | 139 | 164.4 | 138 | 164.4 | 164.4 | +27.4 (+20%) | 1,538,009 |
30 Aug 2021 | INR | 131 | 142.9 | 125.55 | 137 | 137 | +4.75 (+3.59%) | 736,201 |
27 Aug 2021 | INR | 114.95 | 136.3 | 113.6 | 132.25 | 132.25 | +18.65 (+16.42%) | 1,013,340 |
26 Aug 2021 | INR | 110.15 | 117.9 | 110.15 | 113.6 | 113.6 | +2.45 (+2.20%) | 161,526 |
25 Aug 2021 | INR | 108.45 | 113.9 | 107.95 | 111.15 | 111.15 | +2.15 (+1.97%) | 98,854 |
24 Aug 2021 | INR | 109 | 114.3 | 105.2 | 109 | 109 | +0.55 (+0.51%) | 160,384 |
23 Aug 2021 | INR | 123.75 | 128.7 | 107.2 | 108.45 | 108.45 | -10.95 (-9.17%) | 842,186 |
20 Aug 2021 | INR | 99 | 120.4 | 98.95 | 119.4 | 119.4 | +19.05 (+18.98%) | 1,591,107 |
18 Aug 2021 | INR | 98.25 | 105.4 | 98.25 | 100.35 | 100.35 | +1 (+1.01%) | 144,784 |
17 Aug 2021 | INR | 102.8 | 104.3 | 98.9 | 99.35 | 99.35 | -3.05 (-2.98%) | 75,006 |
16 Aug 2021 | INR | 98.2 | 107 | 98.15 | 102.4 | 102.4 | +1.2 (+1.19%) | 197,538 |