Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 8,873.45 | 8,990 | 8,804.55 | 8,856.6 | 1,771.32 | +52.5 (+0.60%) | 908,445 |
12 Aug 2021 | INR | 8,740 | 8,911.85 | 8,610 | 8,804.1 | 1,760.82 | +41.1 (+0.47%) | 929,535 |
11 Aug 2021 | INR | 8,890 | 8,965.2 | 8,704 | 8,763 | 1,752.6 | -98.15 (-1.11%) | 843,775 |
10 Aug 2021 | INR | 9,000.15 | 9,035.45 | 8,794.5 | 8,861.15 | 1,772.23 | -94.95 (-1.06%) | 748,415 |
9 Aug 2021 | INR | 8,905.55 | 9,100 | 8,905.55 | 8,956.1 | 1,791.22 | +50 (+0.56%) | 690,985 |
6 Aug 2021 | INR | 8,980 | 9,044.8 | 8,846.95 | 8,906.1 | 1,781.22 | -80.9 (-0.90%) | 780,590 |
5 Aug 2021 | INR | 9,040 | 9,040 | 8,891.1 | 8,987 | 1,797.4 | -46.35 (-0.51%) | 827,480 |
4 Aug 2021 | INR | 9,060 | 9,134.95 | 8,970.1 | 9,033.35 | 1,806.67 | -6.65 (-0.07%) | 1,259,135 |
3 Aug 2021 | INR | 8,950 | 9,090 | 8,752.15 | 9,040 | 1,808 | +35.05 (+0.39%) | 3,354,550 |
2 Aug 2021 | INR | 8,660 | 9,074.55 | 8,655.55 | 9,004.95 | 1,800.99 | +346.25 (+4.00%) | 3,154,025 |
30 Jul 2021 | INR | 8,000 | 8,724.8 | 7,931.65 | 8,658.7 | 1,731.74 | +727.05 (+9.17%) | 6,512,240 |
29 Jul 2021 | INR | 7,800 | 8,110 | 7,665 | 7,931.65 | 1,586.33 | +203.65 (+2.64%) | 2,120,400 |
28 Jul 2021 | INR | 7,640 | 8,114.05 | 7,570.3 | 7,728 | 1,545.6 | +67.8 (+0.89%) | 4,262,400 |
27 Jul 2021 | INR | 7,877 | 7,882.8 | 7,621.9 | 7,660.2 | 1,532.04 | -174.15 (-2.22%) | 554,165 |
26 Jul 2021 | INR | 7,902 | 8,006.65 | 7,743.15 | 7,834.35 | 1,566.87 | -67.55 (-0.85%) | 575,840 |
23 Jul 2021 | INR | 7,929 | 7,969 | 7,875 | 7,901.9 | 1,580.38 | -5.3 (-0.07%) | 311,870 |
22 Jul 2021 | INR | 7,814.35 | 7,939.95 | 7,814.35 | 7,907.2 | 1,581.44 | +110.25 (+1.41%) | 461,700 |
20 Jul 2021 | INR | 7,827 | 7,854.95 | 7,681 | 7,796.95 | 1,559.39 | -47.35 (-0.60%) | 518,395 |
19 Jul 2021 | INR | 7,749.8 | 7,874.85 | 7,656.45 | 7,844.3 | 1,568.86 | +82.45 (+1.06%) | 691,815 |
16 Jul 2021 | INR | 7,720 | 7,799.95 | 7,638 | 7,761.85 | 1,552.37 | +87.8 (+1.14%) | 457,095 |
15 Jul 2021 | INR | 7,589.8 | 7,699.8 | 7,588.55 | 7,674.05 | 1,534.81 | +93 (+1.23%) | 363,240 |
14 Jul 2021 | INR | 7,600 | 7,638.25 | 7,562.5 | 7,581.05 | 1,516.21 | -22.65 (-0.30%) | 217,625 |
13 Jul 2021 | INR | 7,602.2 | 7,628 | 7,554.05 | 7,603.7 | 1,520.74 | +21.8 (+0.29%) | 268,470 |
12 Jul 2021 | INR | 7,605 | 7,634.8 | 7,565 | 7,581.9 | 1,516.38 | -21.7 (-0.29%) | 320,800 |
9 Jul 2021 | INR | 7,555 | 7,620 | 7,515 | 7,603.6 | 1,520.72 | +59.55 (+0.79%) | 382,880 |
8 Jul 2021 | INR | 7,543.55 | 7,640 | 7,452.2 | 7,544.05 | 1,508.81 | -33.45 (-0.44%) | 524,515 |
7 Jul 2021 | INR | 7,530 | 7,610 | 7,506.25 | 7,577.5 | 1,515.5 | +37.55 (+0.50%) | 396,860 |
6 Jul 2021 | INR | 7,492.85 | 7,595 | 7,481.35 | 7,539.95 | 1,507.99 | +46.75 (+0.62%) | 405,560 |
5 Jul 2021 | INR | 7,519.95 | 7,546.75 | 7,438.15 | 7,493.2 | 1,498.64 | -2.8 (-0.04%) | 403,130 |
2 Jul 2021 | INR | 7,395 | 7,530 | 7,350 | 7,496 | 1,499.2 | +148.3 (+2.02%) | 1,045,010 |