Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 9,577 | 9,657 | 9,270 | 9,338.8 | 9,338.8 | -216.95 (-2.27%) | 1,629 |
10 Nov 2021 | INR | 9,645.9 | 9,739.3 | 9,501.4 | 9,555.75 | 9,555.75 | -115.45 (-1.19%) | 461 |
9 Nov 2021 | INR | 9,589.95 | 9,815.25 | 9,462 | 9,671.2 | 9,671.2 | +189.65 (+2.00%) | 1,385 |
8 Nov 2021 | INR | 9,079.95 | 9,595.9 | 9,024 | 9,481.55 | 9,481.55 | +341.6 (+3.74%) | 2,768 |
4 Nov 2021 | INR | 9,156.05 | 9,244.25 | 9,005.5 | 9,139.95 | 9,139.95 | +1.45 (+0.02%) | 768 |
3 Nov 2021 | INR | 9,044.45 | 9,175 | 8,898.55 | 9,138.5 | 9,138.5 | +186.4 (+2.08%) | 1,232 |
2 Nov 2021 | INR | 8,734.55 | 9,025 | 8,686 | 8,952.1 | 8,952.1 | +234.3 (+2.69%) | 885 |
1 Nov 2021 | INR | 8,910 | 8,910 | 8,635 | 8,717.8 | 8,717.8 | -37.25 (-0.43%) | 892 |
29 Oct 2021 | INR | 9,001 | 9,010 | 8,686 | 8,755.05 | 8,755.05 | -113.25 (-1.28%) | 1,013 |
28 Oct 2021 | INR | 9,151 | 9,252 | 8,815 | 8,868.3 | 8,868.3 | -263.15 (-2.88%) | 1,346 |
27 Oct 2021 | INR | 8,628.15 | 9,346.45 | 8,564 | 9,131.45 | 9,131.45 | +507.75 (+5.89%) | 5,812 |
26 Oct 2021 | INR | 8,370 | 8,749.95 | 8,370 | 8,623.7 | 8,623.7 | +175.3 (+2.07%) | 788 |
25 Oct 2021 | INR | 8,585 | 8,650 | 8,427.25 | 8,448.4 | 8,448.4 | -104.9 (-1.23%) | 1,028 |
22 Oct 2021 | INR | 8,555.05 | 8,861.25 | 8,515.05 | 8,553.3 | 8,553.3 | -162.85 (-1.87%) | 1,624 |
21 Oct 2021 | INR | 8,899.9 | 8,900 | 8,636.85 | 8,716.15 | 8,716.15 | -79.4 (-0.90%) | 1,966 |
20 Oct 2021 | INR | 8,888.05 | 8,888.05 | 8,527.1 | 8,795.55 | 8,795.55 | -25.9 (-0.29%) | 2,273 |
19 Oct 2021 | INR | 9,123.8 | 9,239.85 | 8,707.2 | 8,821.45 | 8,821.45 | -292.2 (-3.21%) | 2,445 |
18 Oct 2021 | INR | 9,355 | 9,450 | 9,061.8 | 9,113.65 | 9,113.65 | +138.3 (+1.54%) | 2,631 |
14 Oct 2021 | INR | 8,299.4 | 9,160 | 8,299.4 | 8,975.35 | 8,975.35 | +681.15 (+8.21%) | 6,570 |
13 Oct 2021 | INR | 8,292.65 | 8,432.95 | 8,235 | 8,294.2 | 8,294.2 | -8.45 (-0.10%) | 1,069 |
12 Oct 2021 | INR | 8,339.8 | 8,375 | 8,247.05 | 8,302.65 | 8,302.65 | -22.7 (-0.27%) | 538 |
11 Oct 2021 | INR | 8,261 | 8,480.2 | 8,254.95 | 8,325.35 | 8,325.35 | +64.05 (+0.78%) | 974 |
8 Oct 2021 | INR | 8,070 | 8,311 | 8,070 | 8,261.3 | 8,261.3 | -28.65 (-0.35%) | 487 |
7 Oct 2021 | INR | 8,398.8 | 8,443 | 8,266 | 8,289.95 | 8,289.95 | -12.1 (-0.15%) | 626 |
6 Oct 2021 | INR | 8,399.85 | 8,525 | 8,259 | 8,302.05 | 8,302.05 | -77.05 (-0.92%) | 1,201 |
5 Oct 2021 | INR | 8,181 | 8,550 | 8,181 | 8,379.1 | 8,379.1 | +173.95 (+2.12%) | 1,851 |
4 Oct 2021 | INR | 8,193.55 | 8,250 | 8,140 | 8,205.15 | 8,205.15 | +74.85 (+0.92%) | 1,090 |
1 Oct 2021 | INR | 8,161.55 | 8,206.85 | 8,095 | 8,130.3 | 8,130.3 | -27.95 (-0.34%) | 500 |
30 Sep 2021 | INR | 8,209.35 | 8,255.45 | 8,125 | 8,158.25 | 8,158.25 | -29.3 (-0.36%) | 856 |
29 Sep 2021 | INR | 8,190.8 | 8,233.4 | 8,010.05 | 8,187.55 | 8,187.55 | -16.6 (-0.20%) | 515 |