Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 2,803.8 | 2,815.85 | 2,763.25 | 2,790.45 | 2,790.45 | +4.4 (+0.16%) | 1,680 |
10 Nov 2021 | INR | 2,800 | 2,826.45 | 2,779.65 | 2,786.05 | 2,786.05 | -26.75 (-0.95%) | 6,030 |
9 Nov 2021 | INR | 2,760 | 2,850.7 | 2,760 | 2,812.8 | 2,812.8 | +35.6 (+1.28%) | 6,343 |
8 Nov 2021 | INR | 2,742.85 | 2,840.45 | 2,698.55 | 2,777.2 | 2,777.2 | +80.55 (+2.99%) | 14,792 |
4 Nov 2021 | INR | 2,680 | 2,710.65 | 2,680 | 2,696.65 | 2,696.65 | +13.45 (+0.50%) | 1,382 |
3 Nov 2021 | INR | 2,713.35 | 2,720.5 | 2,680 | 2,683.2 | 2,683.2 | -4.25 (-0.16%) | 1,839 |
2 Nov 2021 | INR | 2,645 | 2,740 | 2,645 | 2,687.45 | 2,687.45 | -15 (-0.56%) | 7,764 |
1 Nov 2021 | INR | 2,761 | 2,845.45 | 2,628.7 | 2,702.45 | 2,702.45 | -20.75 (-0.76%) | 15,849 |
29 Oct 2021 | INR | 2,800 | 2,800 | 2,690 | 2,723.2 | 2,723.2 | -20.9 (-0.76%) | 6,433 |
28 Oct 2021 | INR | 2,790 | 2,811 | 2,730.1 | 2,744.1 | 2,744.1 | -45.55 (-1.63%) | 2,430 |
27 Oct 2021 | INR | 2,878 | 2,878 | 2,780.1 | 2,789.65 | 2,789.65 | -29.3 (-1.04%) | 3,884 |
26 Oct 2021 | INR | 2,738.7 | 2,843.7 | 2,708.75 | 2,818.95 | 2,818.95 | +102.65 (+3.78%) | 3,491 |
25 Oct 2021 | INR | 2,840 | 2,879.65 | 2,705.8 | 2,716.3 | 2,716.3 | -127.35 (-4.48%) | 6,015 |
22 Oct 2021 | INR | 3,029 | 3,057 | 2,797.6 | 2,843.65 | 2,843.65 | -130.35 (-4.38%) | 15,157 |
21 Oct 2021 | INR | 3,031 | 3,061.25 | 2,953.25 | 2,974 | 2,974 | -27.95 (-0.93%) | 6,333 |
20 Oct 2021 | INR | 3,038.85 | 3,039.05 | 2,971.2 | 3,001.95 | 3,001.95 | -36.9 (-1.21%) | 4,428 |
19 Oct 2021 | INR | 3,110.45 | 3,260 | 2,978.65 | 3,038.85 | 3,038.85 | -66.7 (-2.15%) | 33,036 |
18 Oct 2021 | INR | 3,199.9 | 3,209.7 | 3,044.2 | 3,105.55 | 3,105.55 | -78.3 (-2.46%) | 19,076 |
14 Oct 2021 | INR | 3,168 | 3,250 | 3,143.05 | 3,183.85 | 3,183.85 | +28.85 (+0.91%) | 35,089 |
13 Oct 2021 | INR | 2,966.15 | 3,252 | 2,944.7 | 3,155 | 3,155 | +204.1 (+6.92%) | 38,597 |
12 Oct 2021 | INR | 2,925 | 2,980.7 | 2,925 | 2,950.9 | 2,950.9 | +16.6 (+0.57%) | 4,412 |
11 Oct 2021 | INR | 2,979.95 | 2,979.95 | 2,927.35 | 2,934.3 | 2,934.3 | -1.1 (-0.04%) | 3,716 |
8 Oct 2021 | INR | 2,965 | 2,997 | 2,930 | 2,935.4 | 2,935.4 | -20.75 (-0.70%) | 1,364 |
7 Oct 2021 | INR | 2,981.45 | 3,004 | 2,932 | 2,956.15 | 2,956.15 | +0.2 (+0.01%) | 2,299 |
6 Oct 2021 | INR | 2,988.3 | 3,018.3 | 2,928.85 | 2,955.95 | 2,955.95 | -5.15 (-0.17%) | 7,446 |
5 Oct 2021 | INR | 2,920 | 3,045 | 2,920 | 2,961.1 | 2,961.1 | +15.4 (+0.52%) | 25,049 |
4 Oct 2021 | INR | 2,980 | 3,010.65 | 2,925 | 2,945.7 | 2,945.7 | +19 (+0.65%) | 2,754 |
1 Oct 2021 | INR | 2,920.1 | 2,952.5 | 2,902.5 | 2,926.7 | 2,926.7 | -11.2 (-0.38%) | 5,142 |
30 Sep 2021 | INR | 2,892 | 3,004.15 | 2,892 | 2,937.9 | 2,937.9 | +43.1 (+1.49%) | 4,110 |
29 Sep 2021 | INR | 2,891 | 2,950.85 | 2,882 | 2,894.8 | 2,894.8 | -39.65 (-1.35%) | 7,368 |