Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,548 | 1,572.05 | 1,489.65 | 1,522.65 | 1,522.65 | -66.6 (-4.19%) | 24,481 |
10 Nov 2021 | INR | 1,609.25 | 1,636.95 | 1,570 | 1,589.25 | 1,589.25 | -19.55 (-1.22%) | 5,038 |
9 Nov 2021 | INR | 1,598 | 1,649 | 1,553.5 | 1,608.8 | 1,608.8 | +32.85 (+2.08%) | 13,452 |
8 Nov 2021 | INR | 1,525.05 | 1,605.4 | 1,522.9 | 1,575.95 | 1,575.95 | +43.8 (+2.86%) | 10,945 |
4 Nov 2021 | INR | 1,545.05 | 1,563.3 | 1,523.75 | 1,532.15 | 1,532.15 | -3.5 (-0.23%) | 1,807 |
3 Nov 2021 | INR | 1,526.9 | 1,545.5 | 1,505 | 1,535.65 | 1,535.65 | +8.85 (+0.58%) | 4,397 |
2 Nov 2021 | INR | 1,495.25 | 1,551 | 1,495.25 | 1,526.8 | 1,526.8 | +31.55 (+2.11%) | 10,094 |
1 Nov 2021 | INR | 1,527.8 | 1,600.8 | 1,486.45 | 1,495.25 | 1,495.25 | -26.55 (-1.74%) | 13,335 |
29 Oct 2021 | INR | 1,432 | 1,600 | 1,393.3 | 1,521.8 | 1,521.8 | +86.65 (+6.04%) | 15,607 |
28 Oct 2021 | INR | 1,395.6 | 1,449.8 | 1,382.8 | 1,435.15 | 1,435.15 | +23.55 (+1.67%) | 5,670 |
27 Oct 2021 | INR | 1,369.15 | 1,429.55 | 1,360.4 | 1,411.6 | 1,411.6 | +43 (+3.14%) | 9,936 |
26 Oct 2021 | INR | 1,338.8 | 1,370.65 | 1,335.55 | 1,368.6 | 1,368.6 | +41.55 (+3.13%) | 2,879 |
25 Oct 2021 | INR | 1,390 | 1,390.3 | 1,314 | 1,327.05 | 1,327.05 | -57.65 (-4.16%) | 4,311 |
22 Oct 2021 | INR | 1,403.35 | 1,412.95 | 1,365 | 1,384.7 | 1,384.7 | -21.1 (-1.50%) | 6,025 |
21 Oct 2021 | INR | 1,423 | 1,423 | 1,380 | 1,405.8 | 1,405.8 | -3 (-0.21%) | 11,296 |
20 Oct 2021 | INR | 1,423 | 1,429.05 | 1,373.05 | 1,408.8 | 1,408.8 | -4.65 (-0.33%) | 5,053 |
19 Oct 2021 | INR | 1,450 | 1,460 | 1,370.75 | 1,413.45 | 1,413.45 | -33.3 (-2.30%) | 11,919 |
18 Oct 2021 | INR | 1,423.1 | 1,454.3 | 1,408 | 1,446.75 | 1,446.75 | +20.8 (+1.46%) | 5,463 |
14 Oct 2021 | INR | 1,419 | 1,439.25 | 1,403 | 1,425.95 | 1,425.95 | +21.75 (+1.55%) | 13,550 |
13 Oct 2021 | INR | 1,409.9 | 1,426.1 | 1,389.95 | 1,404.2 | 1,404.2 | +4.55 (+0.33%) | 4,668 |
12 Oct 2021 | INR | 1,395 | 1,414.9 | 1,378.65 | 1,399.65 | 1,399.65 | +7.55 (+0.54%) | 6,988 |
11 Oct 2021 | INR | 1,380 | 1,410 | 1,380 | 1,392.1 | 1,392.1 | +7.8 (+0.56%) | 10,422 |
8 Oct 2021 | INR | 1,367.2 | 1,391.75 | 1,356 | 1,384.3 | 1,384.3 | +17.1 (+1.25%) | 2,452 |
7 Oct 2021 | INR | 1,352 | 1,374 | 1,347.15 | 1,367.2 | 1,367.2 | +18.55 (+1.38%) | 6,037 |
6 Oct 2021 | INR | 1,391.3 | 1,394.75 | 1,330.6 | 1,348.65 | 1,348.65 | -46.95 (-3.36%) | 10,298 |
5 Oct 2021 | INR | 1,398 | 1,403.45 | 1,376.1 | 1,395.6 | 1,395.6 | -1.05 (-0.08%) | 2,379 |
4 Oct 2021 | INR | 1,385 | 1,418.95 | 1,385 | 1,396.65 | 1,396.65 | +8.85 (+0.64%) | 13,798 |
1 Oct 2021 | INR | 1,437.1 | 1,437.1 | 1,379.2 | 1,387.8 | 1,387.8 | -52.75 (-3.66%) | 16,099 |
30 Sep 2021 | INR | 1,375.4 | 1,449 | 1,372.45 | 1,440.55 | 1,440.55 | +84.45 (+6.23%) | 28,478 |
29 Sep 2021 | INR | 1,320 | 1,376 | 1,290 | 1,356.1 | 1,356.1 | +39.65 (+3.01%) | 17,633 |