Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,036.15 | 1,043.7 | 1,011 | 1,017.6 | 1,017.6 | -21.7 (-2.09%) | 1,021 |
10 Nov 2021 | INR | 1,097 | 1,097 | 1,032 | 1,039.3 | 1,039.3 | +3.65 (+0.35%) | 3,542 |
9 Nov 2021 | INR | 1,053.5 | 1,053.5 | 1,015.8 | 1,035.65 | 1,035.65 | -12.6 (-1.20%) | 3,703 |
8 Nov 2021 | INR | 1,073 | 1,074.55 | 1,039.5 | 1,048.25 | 1,048.25 | -24.1 (-2.25%) | 1,251 |
4 Nov 2021 | INR | 1,080 | 1,080 | 1,068.05 | 1,072.35 | 1,072.35 | +6.95 (+0.65%) | 307 |
3 Nov 2021 | INR | 1,060 | 1,096 | 1,022.9 | 1,065.4 | 1,065.4 | +25.3 (+2.43%) | 2,424 |
2 Nov 2021 | INR | 1,055.9 | 1,058.7 | 1,026.95 | 1,040.1 | 1,040.1 | -13.35 (-1.27%) | 899 |
1 Nov 2021 | INR | 1,084 | 1,084 | 1,024.85 | 1,053.45 | 1,053.45 | +26.45 (+2.58%) | 2,419 |
29 Oct 2021 | INR | 1,042.55 | 1,061 | 1,019 | 1,027 | 1,027 | -5.5 (-0.53%) | 2,187 |
28 Oct 2021 | INR | 1,081.75 | 1,089.95 | 1,010.95 | 1,032.5 | 1,032.5 | -35.35 (-3.31%) | 2,159 |
27 Oct 2021 | INR | 1,079.95 | 1,089 | 1,039.2 | 1,067.85 | 1,067.85 | +11.5 (+1.09%) | 1,767 |
26 Oct 2021 | INR | 1,035 | 1,085.1 | 1,035 | 1,056.35 | 1,056.35 | +18.9 (+1.82%) | 3,498 |
25 Oct 2021 | INR | 1,049 | 1,049 | 1,007.7 | 1,037.45 | 1,037.45 | -0.95 (-0.09%) | 452 |
22 Oct 2021 | INR | 1,054.4 | 1,064.5 | 1,034.95 | 1,038.4 | 1,038.4 | -4.8 (-0.46%) | 1,573 |
21 Oct 2021 | INR | 1,040.95 | 1,051.75 | 1,034.35 | 1,043.2 | 1,043.2 | +6.05 (+0.58%) | 364 |
20 Oct 2021 | INR | 1,060.1 | 1,065.45 | 1,030.6 | 1,037.15 | 1,037.15 | -27.1 (-2.55%) | 2,537 |
19 Oct 2021 | INR | 1,075.45 | 1,078.95 | 1,060 | 1,064.25 | 1,064.25 | -12.55 (-1.17%) | 2,433 |
18 Oct 2021 | INR | 1,084.65 | 1,084.65 | 1,073 | 1,076.8 | 1,076.8 | -0.65 (-0.06%) | 410 |
14 Oct 2021 | INR | 1,086.05 | 1,089.9 | 1,069.6 | 1,077.45 | 1,077.45 | -5.3 (-0.49%) | 794 |
13 Oct 2021 | INR | 1,085.45 | 1,089 | 1,076.9 | 1,082.75 | 1,082.75 | +4.35 (+0.40%) | 3,892 |
12 Oct 2021 | INR | 1,074.9 | 1,088.35 | 1,074.2 | 1,078.4 | 1,078.4 | +5.45 (+0.51%) | 1,545 |
11 Oct 2021 | INR | 1,075.4 | 1,080.55 | 1,067 | 1,072.95 | 1,072.95 | +11.95 (+1.13%) | 604 |
8 Oct 2021 | INR | 1,071.5 | 1,079.8 | 1,053 | 1,061 | 1,061 | -2.25 (-0.21%) | 1,720 |
7 Oct 2021 | INR | 1,065.05 | 1,085 | 1,055.4 | 1,063.25 | 1,063.25 | +1.2 (+0.11%) | 3,911 |
6 Oct 2021 | INR | 1,076.95 | 1,093.15 | 1,051.25 | 1,062.05 | 1,062.05 | -1.3 (-0.12%) | 3,084 |
5 Oct 2021 | INR | 1,073.5 | 1,074.45 | 1,050.05 | 1,063.35 | 1,063.35 | -1.85 (-0.17%) | 1,251 |
4 Oct 2021 | INR | 1,069.35 | 1,076.8 | 1,055 | 1,065.2 | 1,065.2 | +13.45 (+1.28%) | 2,309 |
1 Oct 2021 | INR | 1,067.8 | 1,092.55 | 1,050.05 | 1,051.75 | 1,051.75 | -10.6 (-1.00%) | 1,737 |
30 Sep 2021 | INR | 1,096.25 | 1,099.1 | 1,056 | 1,062.35 | 1,062.35 | -24.8 (-2.28%) | 1,556 |
29 Sep 2021 | INR | 1,081.1 | 1,110 | 1,081.05 | 1,087.15 | 1,087.15 | -0.35 (-0.03%) | 1,439 |