Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 2,190 | 2,274.9 | 2,167.05 | 2,244.75 | 2,244.75 | +52.8 (+2.41%) | 1,677,457 |
12 Aug 2021 | INR | 2,170.9 | 2,207 | 2,140.1 | 2,191.95 | 2,191.95 | +0.55 (+0.03%) | 812,617 |
11 Aug 2021 | INR | 1,979.95 | 2,218.1 | 1,970 | 2,191.4 | 2,191.4 | +131.7 (+6.39%) | 4,434,169 |
10 Aug 2021 | INR | 2,075.9 | 2,125 | 2,040.05 | 2,059.7 | 2,059.7 | -9.3 (-0.45%) | 634,397 |
9 Aug 2021 | INR | 2,098.8 | 2,105.6 | 2,061.25 | 2,069 | 2,069 | -16.55 (-0.79%) | 310,724 |
6 Aug 2021 | INR | 2,060.05 | 2,095 | 2,050 | 2,085.55 | 2,085.55 | +23.95 (+1.16%) | 426,851 |
5 Aug 2021 | INR | 2,060 | 2,068.95 | 2,040 | 2,061.6 | 2,061.6 | +18.3 (+0.90%) | 338,603 |
4 Aug 2021 | INR | 2,036.6 | 2,052 | 2,027 | 2,043.3 | 2,043.3 | +15.1 (+0.74%) | 344,967 |
3 Aug 2021 | INR | 1,992 | 2,039.55 | 1,981 | 2,028.2 | 2,028.2 | +50.25 (+2.54%) | 819,967 |
2 Aug 2021 | INR | 1,961.8 | 1,980 | 1,947.4 | 1,977.95 | 1,977.95 | +24.75 (+1.27%) | 129,925 |
30 Jul 2021 | INR | 1,957.85 | 1,981 | 1,941.1 | 1,953.2 | 1,953.2 | -0.45 (-0.02%) | 388,612 |
29 Jul 2021 | INR | 1,952.9 | 1,968.45 | 1,938.65 | 1,953.65 | 1,953.65 | +11.5 (+0.59%) | 405,647 |
28 Jul 2021 | INR | 1,949 | 1,951.15 | 1,920 | 1,942.15 | 1,942.15 | -0.55 (-0.03%) | 183,111 |
27 Jul 2021 | INR | 1,982.4 | 1,988.65 | 1,936 | 1,942.7 | 1,942.7 | -32.95 (-1.67%) | 285,262 |
26 Jul 2021 | INR | 1,976 | 1,989.9 | 1,965.9 | 1,975.65 | 1,975.65 | +0.55 (+0.03%) | 192,963 |
23 Jul 2021 | INR | 1,982.2 | 1,996.95 | 1,965.55 | 1,975.1 | 1,975.1 | -1.15 (-0.06%) | 368,510 |
22 Jul 2021 | INR | 1,954.1 | 1,986.95 | 1,952.15 | 1,976.25 | 1,976.25 | +31.9 (+1.64%) | 460,389 |
20 Jul 2021 | INR | 1,973.35 | 1,978.7 | 1,924 | 1,944.35 | 1,944.35 | -29 (-1.47%) | 247,707 |
19 Jul 2021 | INR | 2,008.6 | 2,008.6 | 1,967.1 | 1,973.35 | 1,973.35 | -39.95 (-1.98%) | 331,691 |
16 Jul 2021 | INR | 2,044.5 | 2,045 | 2,008.5 | 2,013.3 | 2,013.3 | -19.85 (-0.98%) | 286,801 |
15 Jul 2021 | INR | 2,005.55 | 2,059.8 | 2,002.7 | 2,033.15 | 2,033.15 | +32.6 (+1.63%) | 804,120 |
14 Jul 2021 | INR | 2,011 | 2,025.8 | 1,994.5 | 2,000.55 | 2,000.55 | -6.3 (-0.31%) | 481,524 |
13 Jul 2021 | INR | 2,017.95 | 2,038.75 | 2,001.1 | 2,006.85 | 2,006.85 | -4 (-0.20%) | 410,496 |
12 Jul 2021 | INR | 2,013.15 | 2,035 | 2,005 | 2,010.85 | 2,010.85 | +8.7 (+0.43%) | 214,234 |
9 Jul 2021 | INR | 2,013.45 | 2,027 | 1,993 | 2,002.15 | 2,002.15 | -11.3 (-0.56%) | 153,731 |
8 Jul 2021 | INR | 2,013.55 | 2,044 | 2,003.45 | 2,013.45 | 2,013.45 | +1.75 (+0.09%) | 243,591 |
7 Jul 2021 | INR | 2,028.6 | 2,033.95 | 2,004.1 | 2,011.7 | 2,011.7 | -16.9 (-0.83%) | 197,424 |
6 Jul 2021 | INR | 2,031 | 2,055 | 2,022.8 | 2,028.6 | 2,028.6 | +0.7 (+0.03%) | 242,133 |
5 Jul 2021 | INR | 2,030.9 | 2,048 | 2,022 | 2,027.9 | 2,027.9 | +8.1 (+0.40%) | 267,748 |
2 Jul 2021 | INR | 2,021 | 2,030.9 | 2,003 | 2,019.8 | 2,019.8 | -0.05 (0.0%) | 224,363 |