Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 1,432.25 | 1,432.25 | 1,394.8 | 1,400.75 | 1,400.75 | -17.55 (-1.24%) | 31,689 |
12 Aug 2021 | INR | 1,384.2 | 1,430.05 | 1,381.05 | 1,418.3 | 1,418.3 | +34.05 (+2.46%) | 56,861 |
11 Aug 2021 | INR | 1,300 | 1,450 | 1,293.7 | 1,384.25 | 1,384.25 | +35.65 (+2.64%) | 211,224 |
10 Aug 2021 | INR | 1,400 | 1,413.25 | 1,342 | 1,348.6 | 1,348.6 | -50.05 (-3.58%) | 113,219 |
9 Aug 2021 | INR | 1,484.9 | 1,484.9 | 1,392 | 1,398.65 | 1,398.65 | -64.55 (-4.41%) | 58,248 |
6 Aug 2021 | INR | 1,483.85 | 1,483.85 | 1,457.55 | 1,463.2 | 1,463.2 | +11.15 (+0.77%) | 26,064 |
5 Aug 2021 | INR | 1,473.25 | 1,483.7 | 1,433.75 | 1,452.05 | 1,452.05 | -7.35 (-0.50%) | 29,489 |
4 Aug 2021 | INR | 1,527.25 | 1,543.35 | 1,429.3 | 1,459.4 | 1,459.4 | -53.05 (-3.51%) | 95,603 |
3 Aug 2021 | INR | 1,568 | 1,568 | 1,506.5 | 1,512.45 | 1,512.45 | -44.1 (-2.83%) | 70,078 |
2 Aug 2021 | INR | 1,545.25 | 1,568.55 | 1,530.7 | 1,556.55 | 1,556.55 | +27.05 (+1.77%) | 32,176 |
30 Jul 2021 | INR | 1,570.95 | 1,580.8 | 1,510 | 1,529.5 | 1,529.5 | -18.65 (-1.20%) | 85,425 |
29 Jul 2021 | INR | 1,639 | 1,640.05 | 1,538.65 | 1,548.15 | 1,548.15 | -74.1 (-4.57%) | 117,645 |
28 Jul 2021 | INR | 1,550 | 1,675 | 1,481.1 | 1,622.25 | 1,622.25 | +80.05 (+5.19%) | 338,961 |
27 Jul 2021 | INR | 1,598 | 1,621 | 1,518.15 | 1,542.2 | 1,542.2 | -39.7 (-2.51%) | 66,551 |
26 Jul 2021 | INR | 1,649.75 | 1,650 | 1,562 | 1,581.9 | 1,581.9 | -67.85 (-4.11%) | 45,295 |
23 Jul 2021 | INR | 1,686.1 | 1,714.45 | 1,627.75 | 1,649.75 | 1,649.75 | -23.4 (-1.40%) | 53,660 |
22 Jul 2021 | INR | 1,650 | 1,690 | 1,642.9 | 1,673.15 | 1,673.15 | +28.8 (+1.75%) | 124,988 |
20 Jul 2021 | INR | 1,598 | 1,747 | 1,590.55 | 1,644.35 | 1,644.35 | +53.85 (+3.39%) | 755,528 |
19 Jul 2021 | INR | 1,584.9 | 1,619 | 1,570.85 | 1,590.5 | 1,590.5 | +13.55 (+0.86%) | 92,424 |
16 Jul 2021 | INR | 1,480 | 1,635 | 1,460 | 1,576.95 | 1,576.95 | +87.15 (+5.85%) | 371,830 |
15 Jul 2021 | INR | 1,470.1 | 1,495 | 1,460.45 | 1,489.8 | 1,489.8 | +14.65 (+0.99%) | 20,512 |
14 Jul 2021 | INR | 1,458 | 1,489.95 | 1,440 | 1,475.15 | 1,475.15 | +22.65 (+1.56%) | 36,977 |
13 Jul 2021 | INR | 1,480 | 1,485.95 | 1,440.25 | 1,452.5 | 1,452.5 | -9.55 (-0.65%) | 25,804 |
12 Jul 2021 | INR | 1,461.5 | 1,490 | 1,438.05 | 1,462.05 | 1,462.05 | +24 (+1.67%) | 37,989 |
9 Jul 2021 | INR | 1,453.25 | 1,500 | 1,430.1 | 1,438.05 | 1,438.05 | -3.55 (-0.25%) | 23,379 |
8 Jul 2021 | INR | 1,443 | 1,473.25 | 1,430 | 1,441.6 | 1,441.6 | -5.95 (-0.41%) | 26,941 |
7 Jul 2021 | INR | 1,458.1 | 1,479.7 | 1,430 | 1,447.55 | 1,447.55 | -28.45 (-1.93%) | 49,293 |
6 Jul 2021 | INR | 1,528 | 1,542.6 | 1,467.2 | 1,476 | 1,476 | -42.75 (-2.81%) | 50,511 |
5 Jul 2021 | INR | 1,446 | 1,559 | 1,432.65 | 1,518.75 | 1,518.75 | +83.35 (+5.81%) | 237,299 |
2 Jul 2021 | INR | 1,411.35 | 1,457 | 1,411.35 | 1,435.4 | 1,435.4 | +21.05 (+1.49%) | 38,551 |