Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3,107.1 | 3,107.1 | 3,052.55 | 3,064.7 | 3,064.7 | -43.7 (-1.41%) | 53,846 |
10 Nov 2021 | INR | 3,137 | 3,137.85 | 3,081 | 3,108.4 | 3,108.4 | -35.9 (-1.14%) | 23,080 |
9 Nov 2021 | INR | 3,139 | 3,154.45 | 3,121.6 | 3,144.3 | 3,144.3 | +5.9 (+0.19%) | 43,860 |
8 Nov 2021 | INR | 3,190 | 3,192 | 3,096 | 3,138.4 | 3,138.4 | -20.4 (-0.65%) | 26,082 |
4 Nov 2021 | INR | 3,196 | 3,196 | 3,146.65 | 3,158.8 | 3,158.8 | -4.15 (-0.13%) | 9,058 |
3 Nov 2021 | INR | 3,109.7 | 3,181.95 | 3,095 | 3,162.95 | 3,162.95 | +57.1 (+1.84%) | 69,765 |
2 Nov 2021 | INR | 3,121.75 | 3,138.3 | 3,081 | 3,105.85 | 3,105.85 | -15.9 (-0.51%) | 19,440 |
1 Nov 2021 | INR | 3,145 | 3,145 | 3,092.75 | 3,121.75 | 3,121.75 | +21.65 (+0.70%) | 20,131 |
29 Oct 2021 | INR | 3,120 | 3,146.5 | 3,083.8 | 3,100.1 | 3,100.1 | -18.65 (-0.60%) | 80,160 |
28 Oct 2021 | INR | 3,109 | 3,146.65 | 3,063.15 | 3,118.75 | 3,118.75 | +24.55 (+0.79%) | 60,165 |
27 Oct 2021 | INR | 3,022.45 | 3,145.6 | 3,022.45 | 3,094.2 | 3,094.2 | +131.05 (+4.42%) | 168,704 |
26 Oct 2021 | INR | 2,918 | 3,025 | 2,899 | 2,963.15 | 2,963.15 | +44.25 (+1.52%) | 118,179 |
25 Oct 2021 | INR | 2,941.1 | 2,949.45 | 2,855.6 | 2,918.9 | 2,918.9 | -65.75 (-2.20%) | 208,516 |
22 Oct 2021 | INR | 2,980 | 3,002 | 2,912.1 | 2,984.65 | 2,984.65 | -18.85 (-0.63%) | 193,344 |
21 Oct 2021 | INR | 3,189.95 | 3,197.4 | 2,922 | 3,003.5 | 3,003.5 | -165.15 (-5.21%) | 228,318 |
20 Oct 2021 | INR | 3,185 | 3,220 | 3,136.4 | 3,168.65 | 3,168.65 | -15.4 (-0.48%) | 427,646 |
19 Oct 2021 | INR | 3,255 | 3,269.1 | 3,177 | 3,184.05 | 3,184.05 | -58.15 (-1.79%) | 78,920 |
18 Oct 2021 | INR | 3,290 | 3,290 | 3,235 | 3,242.2 | 3,242.2 | -54.7 (-1.66%) | 59,796 |
14 Oct 2021 | INR | 3,349 | 3,349 | 3,290 | 3,296.9 | 3,296.9 | -24.85 (-0.75%) | 24,999 |
13 Oct 2021 | INR | 3,349.85 | 3,357.05 | 3,292 | 3,321.75 | 3,321.75 | -1 (-0.03%) | 30,395 |
12 Oct 2021 | INR | 3,296.6 | 3,334.75 | 3,288 | 3,322.75 | 3,322.75 | +18.45 (+0.56%) | 16,068 |
11 Oct 2021 | INR | 3,348 | 3,348 | 3,297.5 | 3,304.3 | 3,304.3 | -2.3 (-0.07%) | 424,869 |
8 Oct 2021 | INR | 3,293.05 | 3,330.15 | 3,265 | 3,306.6 | 3,306.6 | +18.7 (+0.57%) | 24,215 |
7 Oct 2021 | INR | 3,216 | 3,317.9 | 3,216 | 3,287.9 | 3,287.9 | +77.7 (+2.42%) | 42,813 |
6 Oct 2021 | INR | 3,273.9 | 3,277.7 | 3,200.7 | 3,210.2 | 3,210.2 | -44.8 (-1.38%) | 85,103 |
5 Oct 2021 | INR | 3,217 | 3,259.9 | 3,195.95 | 3,255 | 3,255 | +53.7 (+1.68%) | 26,207 |
4 Oct 2021 | INR | 3,205 | 3,230 | 3,173.7 | 3,201.3 | 3,201.3 | +22.5 (+0.71%) | 63,050 |
1 Oct 2021 | INR | 3,244 | 3,251.5 | 3,170 | 3,178.8 | 3,178.8 | -65.6 (-2.02%) | 69,868 |
30 Sep 2021 | INR | 3,339 | 3,346.25 | 3,220.4 | 3,244.4 | 3,244.4 | -77.6 (-2.34%) | 159,504 |
29 Sep 2021 | INR | 3,356 | 3,380.45 | 3,310 | 3,322 | 3,322 | -58.3 (-1.72%) | 161,665 |