Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3,570 | 3,585.35 | 3,442.65 | 3,460.4 | 3,460.4 | -135 (-3.75%) | 1,362 |
10 Nov 2021 | INR | 3,695 | 3,698.55 | 3,580 | 3,595.4 | 3,595.4 | -70.65 (-1.93%) | 1,094 |
9 Nov 2021 | INR | 3,776 | 3,776 | 3,641.45 | 3,666.05 | 3,666.05 | -77.7 (-2.08%) | 2,413 |
8 Nov 2021 | INR | 3,541.2 | 3,816 | 3,507.35 | 3,743.75 | 3,743.75 | +202.1 (+5.71%) | 2,694 |
4 Nov 2021 | INR | 3,537 | 3,628.1 | 3,500 | 3,541.65 | 3,541.65 | +49.3 (+1.41%) | 92 |
3 Nov 2021 | INR | 3,467.6 | 3,516 | 3,441.1 | 3,492.35 | 3,492.35 | +40.35 (+1.17%) | 417 |
2 Nov 2021 | INR | 3,453.85 | 3,477.45 | 3,417.55 | 3,452 | 3,452 | +36.45 (+1.07%) | 489 |
1 Nov 2021 | INR | 3,405 | 3,441.25 | 3,384.1 | 3,415.55 | 3,415.55 | +22.45 (+0.66%) | 436 |
29 Oct 2021 | INR | 3,374.55 | 3,460 | 3,318.35 | 3,393.1 | 3,393.1 | +18.6 (+0.55%) | 4,864 |
28 Oct 2021 | INR | 3,430 | 3,483.4 | 3,337.2 | 3,374.5 | 3,374.5 | -55.5 (-1.62%) | 543 |
27 Oct 2021 | INR | 3,560 | 3,560 | 3,315.45 | 3,430 | 3,430 | +55.05 (+1.63%) | 1,625 |
26 Oct 2021 | INR | 3,351.45 | 3,421.1 | 3,334.7 | 3,374.95 | 3,374.95 | +61.7 (+1.86%) | 868 |
25 Oct 2021 | INR | 3,502 | 3,514.15 | 3,300 | 3,313.25 | 3,313.25 | -191.45 (-5.46%) | 3,479 |
22 Oct 2021 | INR | 3,772.6 | 3,772.6 | 3,459.6 | 3,504.7 | 3,504.7 | -55.75 (-1.57%) | 1,371 |
21 Oct 2021 | INR | 3,561.45 | 3,673.55 | 3,512.65 | 3,560.45 | 3,560.45 | +0.9 (+0.03%) | 1,655 |
20 Oct 2021 | INR | 3,707.65 | 3,751.6 | 3,504.7 | 3,559.55 | 3,559.55 | -145.8 (-3.93%) | 1,119 |
19 Oct 2021 | INR | 3,769.3 | 3,947.25 | 3,650 | 3,705.35 | 3,705.35 | -63.9 (-1.70%) | 1,869 |
18 Oct 2021 | INR | 3,999.85 | 4,033.4 | 3,735.05 | 3,769.25 | 3,769.25 | -77.95 (-2.03%) | 4,786 |
14 Oct 2021 | INR | 3,624.5 | 3,895.5 | 3,624.5 | 3,847.2 | 3,847.2 | +224.4 (+6.19%) | 8,772 |
13 Oct 2021 | INR | 3,465 | 3,665 | 3,465 | 3,622.8 | 3,622.8 | +119.7 (+3.42%) | 3,095 |
12 Oct 2021 | INR | 3,565 | 3,588.95 | 3,470.15 | 3,503.1 | 3,503.1 | -1.2 (-0.03%) | 2,028 |
11 Oct 2021 | INR | 3,496 | 3,534.95 | 3,476 | 3,504.3 | 3,504.3 | +5.05 (+0.14%) | 1,793 |
8 Oct 2021 | INR | 3,518.7 | 3,520 | 3,461.5 | 3,499.25 | 3,499.25 | +18.45 (+0.53%) | 854 |
7 Oct 2021 | INR | 3,621.25 | 3,621.25 | 3,444.8 | 3,480.8 | 3,480.8 | +55.3 (+1.61%) | 1,460 |
6 Oct 2021 | INR | 3,438.35 | 3,444 | 3,400.1 | 3,425.5 | 3,425.5 | +12.3 (+0.36%) | 933 |
5 Oct 2021 | INR | 3,365 | 3,480 | 3,365 | 3,413.2 | 3,413.2 | +42.8 (+1.27%) | 9,276 |
4 Oct 2021 | INR | 3,333 | 3,410 | 3,293.8 | 3,370.4 | 3,370.4 | +41.9 (+1.26%) | 1,182 |
1 Oct 2021 | INR | 3,300 | 3,352.25 | 3,250 | 3,328.5 | 3,328.5 | -7.8 (-0.23%) | 699 |
30 Sep 2021 | INR | 3,379 | 3,388.45 | 3,329.6 | 3,336.3 | 3,336.3 | -40.85 (-1.21%) | 371 |
29 Sep 2021 | INR | 3,428.9 | 3,428.95 | 3,229.95 | 3,377.15 | 3,377.15 | +29.25 (+0.87%) | 3,676 |