Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 2,483.45 | 2,542.6 | 2,479.35 | 2,528 | 2,528 | +44.55 (+1.79%) | 56,457 |
10 Nov 2021 | INR | 2,511 | 2,525 | 2,474.2 | 2,483.45 | 2,483.45 | -28.4 (-1.13%) | 21,554 |
9 Nov 2021 | INR | 2,526 | 2,544.1 | 2,484.95 | 2,511.85 | 2,511.85 | -25.05 (-0.99%) | 74,826 |
8 Nov 2021 | INR | 2,474 | 2,547.95 | 2,437.75 | 2,536.9 | 2,536.9 | +104.45 (+4.29%) | 141,539 |
4 Nov 2021 | INR | 2,444.9 | 2,446.6 | 2,425 | 2,432.45 | 2,432.45 | +14.8 (+0.61%) | 6,281 |
3 Nov 2021 | INR | 2,460.35 | 2,479.85 | 2,407 | 2,417.65 | 2,417.65 | -35.55 (-1.45%) | 33,507 |
2 Nov 2021 | INR | 2,425 | 2,465 | 2,422.5 | 2,453.2 | 2,453.2 | +46.85 (+1.95%) | 72,659 |
1 Nov 2021 | INR | 2,431.85 | 2,432.3 | 2,390.2 | 2,406.35 | 2,406.35 | +21 (+0.88%) | 32,682 |
29 Oct 2021 | INR | 2,390.2 | 2,403.25 | 2,350 | 2,385.35 | 2,385.35 | +15.6 (+0.66%) | 43,717 |
28 Oct 2021 | INR | 2,481 | 2,481 | 2,360 | 2,369.75 | 2,369.75 | -90.6 (-3.68%) | 170,686 |
27 Oct 2021 | INR | 2,475 | 2,482.1 | 2,452.45 | 2,460.35 | 2,460.35 | +3.55 (+0.14%) | 52,676 |
26 Oct 2021 | INR | 2,381 | 2,468 | 2,371.9 | 2,456.8 | 2,456.8 | +76.15 (+3.20%) | 63,336 |
25 Oct 2021 | INR | 2,420 | 2,420 | 2,340.45 | 2,380.65 | 2,380.65 | -29.35 (-1.22%) | 31,574 |
22 Oct 2021 | INR | 2,418 | 2,494.9 | 2,397.45 | 2,410 | 2,410 | +12.95 (+0.54%) | 105,840 |
21 Oct 2021 | INR | 2,428 | 2,429.5 | 2,380.3 | 2,397.05 | 2,397.05 | -15.3 (-0.63%) | 53,229 |
20 Oct 2021 | INR | 2,486.1 | 2,504.65 | 2,403 | 2,412.35 | 2,412.35 | -73.85 (-2.97%) | 432,025 |
19 Oct 2021 | INR | 2,626 | 2,635 | 2,468.1 | 2,486.2 | 2,486.2 | -102.8 (-3.97%) | 90,674 |
18 Oct 2021 | INR | 2,618 | 2,678.1 | 2,578.45 | 2,589 | 2,589 | +25.85 (+1.01%) | 79,281 |
14 Oct 2021 | INR | 2,559.8 | 2,583.9 | 2,533.15 | 2,563.15 | 2,563.15 | +26.05 (+1.03%) | 41,078 |
13 Oct 2021 | INR | 2,536 | 2,609.9 | 2,489.85 | 2,537.1 | 2,537.1 | +42.75 (+1.71%) | 189,602 |
12 Oct 2021 | INR | 2,370.4 | 2,506.6 | 2,343.25 | 2,494.35 | 2,494.35 | +131.05 (+5.55%) | 143,438 |
11 Oct 2021 | INR | 2,363 | 2,404.95 | 2,358.6 | 2,363.3 | 2,363.3 | +5.75 (+0.24%) | 355,857 |
8 Oct 2021 | INR | 2,429 | 2,429 | 2,351.85 | 2,357.55 | 2,357.55 | -18.65 (-0.78%) | 88,375 |
7 Oct 2021 | INR | 2,222.85 | 2,383.35 | 2,222.85 | 2,376.2 | 2,376.2 | +229.4 (+10.69%) | 259,438 |
6 Oct 2021 | INR | 2,198 | 2,202.4 | 2,136 | 2,146.8 | 2,146.8 | -45.25 (-2.06%) | 31,996 |
5 Oct 2021 | INR | 2,151 | 2,205.65 | 2,136.45 | 2,192.05 | 2,192.05 | +37.55 (+1.74%) | 27,955 |
4 Oct 2021 | INR | 2,170 | 2,172.95 | 2,138.3 | 2,154.5 | 2,154.5 | -9.1 (-0.42%) | 126,525 |
1 Oct 2021 | INR | 2,165 | 2,175 | 2,122.35 | 2,163.6 | 2,163.6 | +3.75 (+0.17%) | 21,069 |
30 Sep 2021 | INR | 2,155 | 2,185 | 2,136.85 | 2,159.85 | 2,159.85 | +12.2 (+0.57%) | 43,326 |
29 Sep 2021 | INR | 2,134.8 | 2,165.8 | 2,111 | 2,147.65 | 2,147.65 | +18.45 (+0.87%) | 26,434 |