Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,039 | 1,046.7 | 1,033.15 | 1,043.4 | 1,043.4 | -1.55 (-0.15%) | 1,862 |
10 Nov 2021 | INR | 1,052.45 | 1,053.7 | 1,037 | 1,044.95 | 1,044.95 | -1.45 (-0.14%) | 1,832 |
9 Nov 2021 | INR | 1,047.6 | 1,063 | 1,042.7 | 1,046.4 | 1,046.4 | +2.9 (+0.28%) | 1,471 |
8 Nov 2021 | INR | 1,052.3 | 1,053 | 1,039.45 | 1,043.5 | 1,043.5 | -5.7 (-0.54%) | 1,297 |
4 Nov 2021 | INR | 1,041 | 1,059.75 | 1,040.3 | 1,049.2 | 1,049.2 | +11.3 (+1.09%) | 2,007 |
3 Nov 2021 | INR | 1,047.3 | 1,047.3 | 1,017.85 | 1,037.9 | 1,037.9 | +7.5 (+0.73%) | 3,376 |
2 Nov 2021 | INR | 1,049.95 | 1,049.95 | 1,027.1 | 1,030.4 | 1,030.4 | +3.15 (+0.31%) | 1,282 |
1 Nov 2021 | INR | 1,015.6 | 1,045.95 | 1,015.6 | 1,027.25 | 1,027.25 | -8.4 (-0.81%) | 4,104 |
29 Oct 2021 | INR | 1,015.05 | 1,064.7 | 1,015.05 | 1,035.65 | 1,035.65 | -4.75 (-0.46%) | 2,658 |
28 Oct 2021 | INR | 1,078 | 1,078 | 1,030.35 | 1,040.4 | 1,040.4 | -28 (-2.62%) | 4,379 |
27 Oct 2021 | INR | 1,087.95 | 1,097.75 | 1,055.2 | 1,068.4 | 1,068.4 | +0.4 (+0.04%) | 4,111 |
26 Oct 2021 | INR | 1,040.45 | 1,104.3 | 1,038.05 | 1,068 | 1,068 | +29.15 (+2.81%) | 17,476 |
25 Oct 2021 | INR | 1,050.5 | 1,059.2 | 1,008.45 | 1,038.85 | 1,038.85 | -5 (-0.48%) | 5,084 |
22 Oct 2021 | INR | 1,057.5 | 1,075 | 1,023.2 | 1,043.85 | 1,043.85 | -14.55 (-1.37%) | 4,035 |
21 Oct 2021 | INR | 1,071 | 1,078.85 | 1,042 | 1,058.4 | 1,058.4 | -15.35 (-1.43%) | 4,889 |
20 Oct 2021 | INR | 1,095 | 1,095 | 1,046.5 | 1,073.75 | 1,073.75 | -6.25 (-0.58%) | 16,075 |
19 Oct 2021 | INR | 1,083.65 | 1,109 | 1,056.75 | 1,080 | 1,080 | -4.85 (-0.45%) | 4,950 |
18 Oct 2021 | INR | 1,070.95 | 1,094 | 1,068.85 | 1,084.85 | 1,084.85 | +12.95 (+1.21%) | 4,038 |
14 Oct 2021 | INR | 1,075.8 | 1,078.5 | 1,063.65 | 1,071.9 | 1,071.9 | +4.65 (+0.44%) | 6,352 |
13 Oct 2021 | INR | 1,072.45 | 1,088.1 | 1,064.95 | 1,067.25 | 1,067.25 | +0.7 (+0.07%) | 2,701 |
12 Oct 2021 | INR | 1,067.9 | 1,078.55 | 1,050.8 | 1,066.55 | 1,066.55 | -1.35 (-0.13%) | 2,688 |
11 Oct 2021 | INR | 1,082 | 1,085 | 1,065.15 | 1,067.9 | 1,067.9 | -9.1 (-0.84%) | 7,645 |
8 Oct 2021 | INR | 1,094 | 1,094 | 1,069 | 1,077 | 1,077 | -9.3 (-0.86%) | 1,925 |
7 Oct 2021 | INR | 1,100 | 1,100 | 1,079.75 | 1,086.3 | 1,086.3 | -3.9 (-0.36%) | 4,273 |
6 Oct 2021 | INR | 1,078 | 1,096.35 | 1,065 | 1,090.2 | 1,090.2 | +25.9 (+2.43%) | 25,011 |
5 Oct 2021 | INR | 1,054.1 | 1,066.65 | 1,054.1 | 1,064.3 | 1,064.3 | +9.5 (+0.90%) | 1,436 |
4 Oct 2021 | INR | 1,055.1 | 1,077.6 | 1,048.35 | 1,054.8 | 1,054.8 | -9.75 (-0.92%) | 2,921 |
1 Oct 2021 | INR | 1,058 | 1,072.75 | 1,052.05 | 1,064.55 | 1,064.55 | -7.95 (-0.74%) | 6,572 |
30 Sep 2021 | INR | 1,051.8 | 1,079.55 | 1,051.7 | 1,072.5 | 1,072.5 | +23.25 (+2.22%) | 10,490 |
29 Sep 2021 | INR | 1,033.2 | 1,057.9 | 1,033.2 | 1,049.25 | 1,049.25 | +0.75 (+0.07%) | 7,136 |