Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 6,428 | 6,636.6 | 6,410 | 6,590.65 | 6,590.65 | +183.95 (+2.87%) | 20,128 |
10 Nov 2021 | INR | 6,304 | 6,459.55 | 6,279.95 | 6,406.7 | 6,406.7 | +144.35 (+2.31%) | 19,381 |
9 Nov 2021 | INR | 6,200 | 6,285 | 6,187.25 | 6,262.35 | 6,262.35 | +79.45 (+1.28%) | 10,289 |
8 Nov 2021 | INR | 6,222.4 | 6,258.2 | 6,106.2 | 6,182.9 | 6,182.9 | -39.5 (-0.63%) | 12,630 |
4 Nov 2021 | INR | 6,200 | 6,245.75 | 6,200 | 6,222.4 | 6,222.4 | +34.95 (+0.56%) | 3,626 |
3 Nov 2021 | INR | 6,100 | 6,200 | 6,078.4 | 6,187.45 | 6,187.45 | +104.55 (+1.72%) | 20,426 |
2 Nov 2021 | INR | 6,000 | 6,165.55 | 5,998.95 | 6,082.9 | 6,082.9 | +112.2 (+1.88%) | 12,664 |
1 Nov 2021 | INR | 5,940 | 5,999.35 | 5,840.9 | 5,970.7 | 5,970.7 | +99.7 (+1.70%) | 7,779 |
29 Oct 2021 | INR | 5,829 | 5,934.7 | 5,700.05 | 5,871 | 5,871 | -20.85 (-0.35%) | 9,357 |
28 Oct 2021 | INR | 5,830 | 6,065 | 5,830 | 5,891.85 | 5,891.85 | +15.4 (+0.26%) | 21,176 |
27 Oct 2021 | INR | 5,915 | 5,915 | 5,800 | 5,876.45 | 5,876.45 | +6 (+0.10%) | 16,994 |
26 Oct 2021 | INR | 5,800.05 | 5,999.95 | 5,800.05 | 5,870.45 | 5,870.45 | +70.1 (+1.21%) | 9,608 |
25 Oct 2021 | INR | 6,065 | 6,123.45 | 5,719.65 | 5,800.35 | 5,800.35 | -233.2 (-3.87%) | 48,363 |
22 Oct 2021 | INR | 5,836.4 | 6,135.3 | 5,693.15 | 6,033.55 | 6,033.55 | +104.25 (+1.76%) | 52,761 |
21 Oct 2021 | INR | 6,227.75 | 6,258 | 5,839.95 | 5,929.3 | 5,929.3 | -247.75 (-4.01%) | 29,931 |
20 Oct 2021 | INR | 6,292 | 6,391.2 | 5,974.3 | 6,177.05 | 6,177.05 | -106.15 (-1.69%) | 26,779 |
19 Oct 2021 | INR | 6,400 | 6,610 | 6,175 | 6,283.2 | 6,283.2 | -36.4 (-0.58%) | 64,721 |
18 Oct 2021 | INR | 6,320 | 6,348 | 6,242.3 | 6,319.6 | 6,319.6 | +64.15 (+1.03%) | 16,851 |
14 Oct 2021 | INR | 6,290 | 6,357.8 | 6,200.05 | 6,255.45 | 6,255.45 | +138.65 (+2.27%) | 18,718 |
13 Oct 2021 | INR | 6,150 | 6,296.15 | 6,091 | 6,116.8 | 6,116.8 | +43.7 (+0.72%) | 17,524 |
12 Oct 2021 | INR | 6,300.5 | 6,322.75 | 6,050 | 6,073.1 | 6,073.1 | -157.2 (-2.52%) | 19,779 |
11 Oct 2021 | INR | 6,232 | 6,339.25 | 6,115.5 | 6,230.3 | 6,230.3 | -1.05 (-0.02%) | 15,423 |
8 Oct 2021 | INR | 6,430 | 6,430 | 6,200 | 6,231.35 | 6,231.35 | -122.6 (-1.93%) | 30,386 |
7 Oct 2021 | INR | 6,216 | 6,389 | 6,216 | 6,353.95 | 6,353.95 | +191.1 (+3.10%) | 21,888 |
6 Oct 2021 | INR | 5,890 | 6,274.7 | 5,850.85 | 6,162.85 | 6,162.85 | +324.15 (+5.55%) | 51,267 |
5 Oct 2021 | INR | 5,920 | 5,929.9 | 5,790 | 5,838.7 | 5,838.7 | -48.7 (-0.83%) | 12,014 |
4 Oct 2021 | INR | 5,825 | 5,935.75 | 5,801.65 | 5,887.4 | 5,887.4 | +107.6 (+1.86%) | 15,449 |
1 Oct 2021 | INR | 5,625 | 5,821.85 | 5,590 | 5,779.8 | 5,779.8 | +185.2 (+3.31%) | 32,365 |
30 Sep 2021 | INR | 5,660 | 5,665 | 5,580 | 5,594.6 | 5,594.6 | +2.05 (+0.04%) | 8,180 |
29 Sep 2021 | INR | 5,644 | 5,681.6 | 5,555 | 5,592.55 | 5,592.55 | -70.7 (-1.25%) | 11,019 |