Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2021 | INR | 1,830 | 1,841 | 1,818.75 | 1,837.9 | 1,837.9 | +14.3 (+0.78%) | 1,194,666 |
12 Aug 2021 | INR | 1,798 | 1,829.6 | 1,781 | 1,823.6 | 1,823.6 | +34.2 (+1.91%) | 889,082 |
11 Aug 2021 | INR | 1,805 | 1,815 | 1,773.55 | 1,789.4 | 1,789.4 | -9.8 (-0.54%) | 748,179 |
10 Aug 2021 | INR | 1,810 | 1,822 | 1,793.35 | 1,799.2 | 1,799.2 | +0.05 (+0.0%) | 862,746 |
9 Aug 2021 | INR | 1,787.75 | 1,831.6 | 1,777.75 | 1,799.15 | 1,799.15 | +11.4 (+0.64%) | 1,770,502 |
6 Aug 2021 | INR | 1,796 | 1,796.35 | 1,778 | 1,787.75 | 1,787.75 | -11.55 (-0.64%) | 877,876 |
5 Aug 2021 | INR | 1,820.05 | 1,821.2 | 1,763.2 | 1,799.3 | 1,799.3 | -0.3 (-0.02%) | 2,301,814 |
4 Aug 2021 | INR | 1,857.2 | 1,858.65 | 1,795 | 1,799.6 | 1,799.6 | -40.6 (-2.21%) | 2,040,687 |
3 Aug 2021 | INR | 1,780 | 1,854.95 | 1,777.15 | 1,840.2 | 1,840.2 | +68.65 (+3.88%) | 5,956,344 |
2 Aug 2021 | INR | 1,728 | 1,776 | 1,725 | 1,771.55 | 1,771.55 | +57 (+3.32%) | 1,718,511 |
30 Jul 2021 | INR | 1,742 | 1,747.9 | 1,711.2 | 1,714.55 | 1,714.55 | -24.6 (-1.41%) | 1,199,644 |
29 Jul 2021 | INR | 1,739 | 1,756.3 | 1,727.8 | 1,739.15 | 1,739.15 | +15.6 (+0.91%) | 1,346,162 |
28 Jul 2021 | INR | 1,730 | 1,749.2 | 1,715.6 | 1,723.55 | 1,723.55 | -5.5 (-0.32%) | 1,714,957 |
27 Jul 2021 | INR | 1,733 | 1,742.4 | 1,713.35 | 1,729.05 | 1,729.05 | +6.2 (+0.36%) | 1,075,244 |
26 Jul 2021 | INR | 1,700.9 | 1,736.85 | 1,700 | 1,722.85 | 1,722.85 | +21.9 (+1.29%) | 1,435,514 |
23 Jul 2021 | INR | 1,714.65 | 1,725.95 | 1,697 | 1,700.95 | 1,700.95 | -0.8 (-0.05%) | 1,053,239 |
22 Jul 2021 | INR | 1,695 | 1,714.65 | 1,682.2 | 1,701.75 | 1,701.75 | +30.35 (+1.82%) | 1,146,821 |
20 Jul 2021 | INR | 1,680.35 | 1,691.45 | 1,662.5 | 1,671.4 | 1,671.4 | -8.95 (-0.53%) | 819,793 |
19 Jul 2021 | INR | 1,694.35 | 1,709.25 | 1,674.9 | 1,680.35 | 1,680.35 | -15 (-0.88%) | 831,260 |
16 Jul 2021 | INR | 1,706.9 | 1,710 | 1,688.65 | 1,695.35 | 1,695.35 | -6.2 (-0.36%) | 907,734 |
15 Jul 2021 | INR | 1,705.5 | 1,716.75 | 1,694.5 | 1,701.55 | 1,701.55 | -8.8 (-0.51%) | 943,422 |
14 Jul 2021 | INR | 1,726 | 1,728.6 | 1,705 | 1,710.35 | 1,710.35 | -13.9 (-0.81%) | 891,780 |
13 Jul 2021 | INR | 1,730 | 1,735 | 1,717.45 | 1,724.25 | 1,724.25 | +4.4 (+0.26%) | 797,913 |
12 Jul 2021 | INR | 1,730 | 1,739.2 | 1,711.9 | 1,719.85 | 1,719.85 | -0.75 (-0.04%) | 792,602 |
9 Jul 2021 | INR | 1,724 | 1,739.95 | 1,718 | 1,720.6 | 1,720.6 | -5.75 (-0.33%) | 831,213 |
8 Jul 2021 | INR | 1,730 | 1,746 | 1,721.25 | 1,726.35 | 1,726.35 | -0.9 (-0.05%) | 1,167,637 |
7 Jul 2021 | INR | 1,762.8 | 1,783.4 | 1,718 | 1,727.25 | 1,727.25 | -35.55 (-2.02%) | 2,188,364 |
6 Jul 2021 | INR | 1,750 | 1,774 | 1,746.05 | 1,762.8 | 1,762.8 | +12.9 (+0.74%) | 960,973 |
5 Jul 2021 | INR | 1,760 | 1,762.9 | 1,743 | 1,749.9 | 1,749.9 | -4.85 (-0.28%) | 632,904 |
2 Jul 2021 | INR | 1,755 | 1,767.85 | 1,740.2 | 1,754.75 | 1,754.75 | +14.45 (+0.83%) | 1,259,675 |