Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2021 | INR | 2,083.2 | 2,138 | 2,083.05 | 2,129.3 | 2,129.3 | +39.05 (+1.87%) | 923,489 |
27 Sep 2021 | INR | 2,099 | 2,107.35 | 2,077.2 | 2,090.25 | 2,090.25 | -2.65 (-0.13%) | 507,550 |
24 Sep 2021 | INR | 2,105 | 2,115 | 2,085 | 2,092.9 | 2,092.9 | -12.15 (-0.58%) | 540,771 |
23 Sep 2021 | INR | 2,090 | 2,113.75 | 2,076.6 | 2,105.05 | 2,105.05 | +24 (+1.15%) | 711,634 |
22 Sep 2021 | INR | 2,096.8 | 2,110.95 | 2,073.4 | 2,081.05 | 2,081.05 | -4.8 (-0.23%) | 1,057,480 |
21 Sep 2021 | INR | 2,075 | 2,097.5 | 2,062.1 | 2,085.85 | 2,085.85 | +8.5 (+0.41%) | 539,788 |
20 Sep 2021 | INR | 2,088 | 2,096 | 2,070.55 | 2,077.35 | 2,077.35 | -18.25 (-0.87%) | 411,738 |
17 Sep 2021 | INR | 2,113.95 | 2,150 | 2,080 | 2,095.6 | 2,095.6 | -13.1 (-0.62%) | 1,727,410 |
16 Sep 2021 | INR | 2,132.95 | 2,132.95 | 2,095.05 | 2,108.7 | 2,108.7 | -11.15 (-0.53%) | 725,123 |
15 Sep 2021 | INR | 2,060 | 2,133 | 2,060 | 2,119.85 | 2,119.85 | +64.15 (+3.12%) | 2,795,995 |
14 Sep 2021 | INR | 2,038.9 | 2,061.5 | 2,032.05 | 2,055.7 | 2,055.7 | +25.05 (+1.23%) | 888,765 |
13 Sep 2021 | INR | 2,037 | 2,043.45 | 2,021.15 | 2,030.65 | 2,030.65 | -3.65 (-0.18%) | 786,459 |
9 Sep 2021 | INR | 2,052 | 2,060 | 2,021.05 | 2,034.3 | 2,034.3 | -21.65 (-1.05%) | 653,397 |
8 Sep 2021 | INR | 2,033.95 | 2,067 | 2,015.05 | 2,055.95 | 2,055.95 | +22.05 (+1.08%) | 796,813 |
7 Sep 2021 | INR | 2,014 | 2,039.9 | 2,012.7 | 2,033.9 | 2,033.9 | +13.25 (+0.66%) | 773,091 |
6 Sep 2021 | INR | 2,025 | 2,032.85 | 2,006.15 | 2,020.65 | 2,020.65 | +1.35 (+0.07%) | 679,133 |
3 Sep 2021 | INR | 1,970.1 | 2,024.4 | 1,970.1 | 2,019.3 | 2,019.3 | +52.2 (+2.65%) | 1,548,784 |
2 Sep 2021 | INR | 1,958.5 | 1,979.5 | 1,946.85 | 1,967.1 | 1,967.1 | +27.7 (+1.43%) | 1,167,157 |
1 Sep 2021 | INR | 1,925.2 | 1,953.95 | 1,915 | 1,939.4 | 1,939.4 | +17.8 (+0.93%) | 1,247,432 |
31 Aug 2021 | INR | 1,878.45 | 1,925 | 1,875.55 | 1,921.6 | 1,921.6 | +43.15 (+2.30%) | 1,816,071 |
30 Aug 2021 | INR | 1,835 | 1,886.95 | 1,831.8 | 1,878.45 | 1,878.45 | +55.9 (+3.07%) | 1,670,309 |
27 Aug 2021 | INR | 1,824 | 1,830 | 1,797 | 1,822.55 | 1,822.55 | +7.2 (+0.40%) | 1,020,589 |
26 Aug 2021 | INR | 1,822.65 | 1,834.6 | 1,805.25 | 1,815.35 | 1,815.35 | -7.3 (-0.40%) | 1,059,290 |
25 Aug 2021 | INR | 1,860 | 1,869.7 | 1,820 | 1,822.65 | 1,822.65 | -46.95 (-2.51%) | 1,280,400 |
24 Aug 2021 | INR | 1,883 | 1,887.3 | 1,852.6 | 1,869.6 | 1,869.6 | -0.75 (-0.04%) | 1,003,905 |
23 Aug 2021 | INR | 1,889 | 1,895 | 1,847.85 | 1,870.35 | 1,870.35 | -6.45 (-0.34%) | 1,092,285 |
20 Aug 2021 | INR | 1,859.4 | 1,892.3 | 1,857.95 | 1,876.8 | 1,876.8 | -3.5 (-0.19%) | 1,070,166 |
18 Aug 2021 | INR | 1,887.8 | 1,890.65 | 1,860 | 1,880.3 | 1,880.3 | +5.85 (+0.31%) | 1,029,077 |
17 Aug 2021 | INR | 1,840 | 1,878.35 | 1,828.65 | 1,874.45 | 1,874.45 | +37.25 (+2.03%) | 1,917,077 |
16 Aug 2021 | INR | 1,828 | 1,847.05 | 1,817 | 1,837.2 | 1,837.2 | -0.7 (-0.04%) | 461,655 |