Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,595 | 1,608.6 | 1,575.1 | 1,579.35 | 1,579.35 | -15.25 (-0.96%) | 9,747 |
10 Nov 2021 | INR | 1,590 | 1,626.3 | 1,590 | 1,594.6 | 1,594.6 | +6.35 (+0.40%) | 7,054 |
9 Nov 2021 | INR | 1,638 | 1,638 | 1,571.25 | 1,588.25 | 1,588.25 | -24.05 (-1.49%) | 9,988 |
8 Nov 2021 | INR | 1,590 | 1,634.25 | 1,565 | 1,612.3 | 1,612.3 | +46.2 (+2.95%) | 8,543 |
4 Nov 2021 | INR | 1,570 | 1,574 | 1,544.6 | 1,566.1 | 1,566.1 | +30.9 (+2.01%) | 4,026 |
3 Nov 2021 | INR | 1,529.85 | 1,557.55 | 1,522.05 | 1,535.2 | 1,535.2 | +22.05 (+1.46%) | 6,174 |
2 Nov 2021 | INR | 1,509 | 1,525 | 1,505 | 1,513.15 | 1,513.15 | +17.85 (+1.19%) | 7,011 |
1 Nov 2021 | INR | 1,499.95 | 1,500.9 | 1,459.8 | 1,495.3 | 1,495.3 | -14.35 (-0.95%) | 11,792 |
29 Oct 2021 | INR | 1,511 | 1,550 | 1,501.05 | 1,509.65 | 1,509.65 | -26.25 (-1.71%) | 13,673 |
28 Oct 2021 | INR | 1,565 | 1,565 | 1,525.5 | 1,535.9 | 1,535.9 | -20.25 (-1.30%) | 5,079 |
27 Oct 2021 | INR | 1,567.15 | 1,585.6 | 1,550 | 1,556.15 | 1,556.15 | -11.15 (-0.71%) | 5,553 |
26 Oct 2021 | INR | 1,514 | 1,588.75 | 1,514 | 1,567.3 | 1,567.3 | +48.05 (+3.16%) | 17,765 |
25 Oct 2021 | INR | 1,592.45 | 1,594.5 | 1,511.15 | 1,519.25 | 1,519.25 | -56.85 (-3.61%) | 8,961 |
22 Oct 2021 | INR | 1,550 | 1,615 | 1,534.9 | 1,576.1 | 1,576.1 | +28.05 (+1.81%) | 18,927 |
21 Oct 2021 | INR | 1,527 | 1,562.5 | 1,520.4 | 1,548.05 | 1,548.05 | +6.85 (+0.44%) | 12,271 |
20 Oct 2021 | INR | 1,593.1 | 1,610 | 1,527.4 | 1,541.2 | 1,541.2 | -74 (-4.58%) | 13,527 |
19 Oct 2021 | INR | 1,700.3 | 1,700.3 | 1,593 | 1,615.2 | 1,615.2 | -50.95 (-3.06%) | 28,783 |
18 Oct 2021 | INR | 1,705 | 1,712 | 1,656.95 | 1,666.15 | 1,666.15 | +2.8 (+0.17%) | 14,250 |
14 Oct 2021 | INR | 1,708 | 1,734 | 1,643.25 | 1,663.35 | 1,663.35 | -4.05 (-0.24%) | 42,196 |
13 Oct 2021 | INR | 1,492 | 1,719.85 | 1,484.05 | 1,667.4 | 1,667.4 | +204.8 (+14.00%) | 137,707 |
12 Oct 2021 | INR | 1,480 | 1,485.2 | 1,449.95 | 1,462.6 | 1,462.6 | +5.8 (+0.40%) | 8,472 |
11 Oct 2021 | INR | 1,489.85 | 1,511.8 | 1,450.9 | 1,456.8 | 1,456.8 | -8.4 (-0.57%) | 26,474 |
8 Oct 2021 | INR | 1,486 | 1,538.85 | 1,454.95 | 1,465.2 | 1,465.2 | +6.05 (+0.41%) | 24,807 |
7 Oct 2021 | INR | 1,443.95 | 1,470.75 | 1,443.95 | 1,459.15 | 1,459.15 | +26.6 (+1.86%) | 7,487 |
6 Oct 2021 | INR | 1,460 | 1,486.7 | 1,416 | 1,432.55 | 1,432.55 | -24.65 (-1.69%) | 11,437 |
5 Oct 2021 | INR | 1,465 | 1,480.8 | 1,435 | 1,457.2 | 1,457.2 | -6.45 (-0.44%) | 16,827 |
4 Oct 2021 | INR | 1,480 | 1,515 | 1,454 | 1,463.65 | 1,463.65 | +27.4 (+1.91%) | 36,878 |
1 Oct 2021 | INR | 1,379 | 1,468 | 1,349.4 | 1,436.25 | 1,436.25 | +68.85 (+5.04%) | 96,841 |
30 Sep 2021 | INR | 1,319 | 1,395 | 1,308.1 | 1,367.4 | 1,367.4 | +84.95 (+6.62%) | 45,768 |
29 Sep 2021 | INR | 1,276.95 | 1,292.1 | 1,276.95 | 1,282.45 | 1,282.45 | -5.6 (-0.43%) | 3,464 |