Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 1,464.45 | 1,465.05 | 1,408.8 | 1,414.5 | 1,414.5 | -49.95 (-3.41%) | 232,166 |
27 Sep 2021 | INR | 1,519 | 1,522 | 1,460 | 1,464.45 | 1,464.45 | -49.95 (-3.30%) | 77,320 |
24 Sep 2021 | INR | 1,534.75 | 1,547 | 1,510 | 1,514.4 | 1,514.4 | -6.8 (-0.45%) | 104,827 |
23 Sep 2021 | INR | 1,520 | 1,530.25 | 1,504.05 | 1,521.2 | 1,521.2 | +7.15 (+0.47%) | 676,987 |
22 Sep 2021 | INR | 1,461.2 | 1,527.55 | 1,457.6 | 1,514.05 | 1,514.05 | +54 (+3.70%) | 172,750 |
21 Sep 2021 | INR | 1,432.35 | 1,466.4 | 1,420.25 | 1,460.05 | 1,460.05 | +29.3 (+2.05%) | 62,761 |
20 Sep 2021 | INR | 1,438.2 | 1,493.05 | 1,425.4 | 1,430.75 | 1,430.75 | -21.6 (-1.49%) | 137,127 |
17 Sep 2021 | INR | 1,450 | 1,471.7 | 1,437 | 1,452.35 | 1,452.35 | +4.7 (+0.32%) | 119,962 |
16 Sep 2021 | INR | 1,465.8 | 1,467.9 | 1,440 | 1,447.65 | 1,447.65 | -17 (-1.16%) | 92,141 |
15 Sep 2021 | INR | 1,449 | 1,480 | 1,438 | 1,464.65 | 1,464.65 | +14 (+0.97%) | 121,006 |
14 Sep 2021 | INR | 1,439 | 1,456.45 | 1,429.2 | 1,450.65 | 1,450.65 | +22.1 (+1.55%) | 43,182 |
13 Sep 2021 | INR | 1,433 | 1,440 | 1,420.45 | 1,428.55 | 1,428.55 | -5 (-0.35%) | 55,229 |
9 Sep 2021 | INR | 1,430 | 1,437.7 | 1,414 | 1,433.55 | 1,433.55 | +6 (+0.42%) | 47,019 |
8 Sep 2021 | INR | 1,437.1 | 1,443.65 | 1,420 | 1,427.55 | 1,427.55 | -8 (-0.56%) | 63,548 |
7 Sep 2021 | INR | 1,470.8 | 1,472.6 | 1,433 | 1,435.55 | 1,435.55 | -24.75 (-1.69%) | 46,082 |
6 Sep 2021 | INR | 1,449.45 | 1,467 | 1,437 | 1,460.3 | 1,460.3 | +18.65 (+1.29%) | 220,012 |
3 Sep 2021 | INR | 1,439 | 1,446.2 | 1,425.8 | 1,441.65 | 1,441.65 | +2.9 (+0.20%) | 54,326 |
2 Sep 2021 | INR | 1,432.5 | 1,452.65 | 1,421.8 | 1,438.75 | 1,438.75 | +2.6 (+0.18%) | 120,085 |
1 Sep 2021 | INR | 1,451 | 1,465 | 1,427.65 | 1,436.15 | 1,436.15 | -11.15 (-0.77%) | 55,173 |
31 Aug 2021 | INR | 1,431 | 1,453.9 | 1,407.1 | 1,447.3 | 1,447.3 | +27.95 (+1.97%) | 669,870 |
30 Aug 2021 | INR | 1,449 | 1,454.9 | 1,416.25 | 1,419.35 | 1,419.35 | -27.2 (-1.88%) | 128,150 |
29 Aug 2021 | INR | 1,446.55 | 1,446.55 | 1,446.55 | 1,446.55 | 1,446.55 | 0.0 (0.0%) | 0 |
28 Aug 2021 | INR | 1,446.55 | 1,446.55 | 1,446.55 | 1,446.55 | 1,446.55 | 0.0 (0.0%) | 0 |
27 Aug 2021 | INR | 1,446.4 | 1,457.2 | 1,431.4 | 1,446.55 | 1,446.55 | -2.9 (-0.20%) | 47,600 |
26 Aug 2021 | INR | 1,460 | 1,466.9 | 1,444.1 | 1,449.45 | 1,449.45 | -13.55 (-0.93%) | 44,100 |
25 Aug 2021 | INR | 1,462.1 | 1,477.5 | 1,450 | 1,463 | 1,463 | -0.9 (-0.06%) | 134,724 |
24 Aug 2021 | INR | 1,420 | 1,466.4 | 1,416 | 1,463.9 | 1,463.9 | +48.3 (+3.41%) | 156,857 |
23 Aug 2021 | INR | 1,414.95 | 1,442.65 | 1,409 | 1,415.6 | 1,415.6 | +16.25 (+1.16%) | 186,598 |
20 Aug 2021 | INR | 1,366.65 | 1,420.45 | 1,366.65 | 1,399.35 | 1,399.35 | -13.35 (-0.94%) | 114,400 |
18 Aug 2021 | INR | 1,414 | 1,424.85 | 1,404.35 | 1,412.7 | 1,412.7 | -2.2 (-0.16%) | 85,610 |