Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,747 | 1,747 | 1,708.95 | 1,721.15 | 1,721.15 | -1.9 (-0.11%) | 5,216 |
10 Nov 2021 | INR | 1,747.95 | 1,747.95 | 1,711.95 | 1,723.05 | 1,723.05 | -14.5 (-0.83%) | 8,095 |
9 Nov 2021 | INR | 1,737.95 | 1,749.25 | 1,730.1 | 1,737.55 | 1,737.55 | +8.05 (+0.47%) | 4,303 |
8 Nov 2021 | INR | 1,749 | 1,760 | 1,726 | 1,729.5 | 1,729.5 | +12.8 (+0.75%) | 15,503 |
4 Nov 2021 | INR | 1,675 | 1,735 | 1,675 | 1,716.7 | 1,716.7 | +42.3 (+2.53%) | 4,381 |
3 Nov 2021 | INR | 1,681 | 1,698.55 | 1,650 | 1,674.4 | 1,674.4 | -6.6 (-0.39%) | 6,272 |
2 Nov 2021 | INR | 1,675.75 | 1,728.9 | 1,675.75 | 1,681 | 1,681 | +5.25 (+0.31%) | 9,941 |
1 Nov 2021 | INR | 1,680 | 1,719.5 | 1,673.6 | 1,675.75 | 1,675.75 | -11.45 (-0.68%) | 8,151 |
29 Oct 2021 | INR | 1,683.05 | 1,709.4 | 1,669.9 | 1,687.2 | 1,687.2 | -9.8 (-0.58%) | 12,238 |
28 Oct 2021 | INR | 1,725 | 1,725 | 1,680 | 1,697 | 1,697 | -10.6 (-0.62%) | 6,720 |
27 Oct 2021 | INR | 1,705 | 1,724.4 | 1,695 | 1,707.6 | 1,707.6 | +9.75 (+0.57%) | 7,701 |
26 Oct 2021 | INR | 1,739 | 1,743.9 | 1,676.3 | 1,697.85 | 1,697.85 | -9.1 (-0.53%) | 14,129 |
25 Oct 2021 | INR | 1,748 | 1,748 | 1,638.35 | 1,706.95 | 1,706.95 | +9 (+0.53%) | 20,214 |
22 Oct 2021 | INR | 1,708.6 | 1,731.7 | 1,666.65 | 1,697.95 | 1,697.95 | +1.9 (+0.11%) | 23,835 |
21 Oct 2021 | INR | 1,785.5 | 1,830.55 | 1,672 | 1,696.05 | 1,696.05 | -115.3 (-6.37%) | 50,384 |
20 Oct 2021 | INR | 1,820 | 1,845 | 1,750 | 1,811.35 | 1,811.35 | -5.8 (-0.32%) | 23,586 |
19 Oct 2021 | INR | 1,952 | 1,961.4 | 1,788.9 | 1,817.15 | 1,817.15 | -117.1 (-6.05%) | 43,085 |
18 Oct 2021 | INR | 1,837.4 | 1,940.3 | 1,837.4 | 1,934.25 | 1,934.25 | +99 (+5.39%) | 41,402 |
14 Oct 2021 | INR | 1,851.15 | 1,868.95 | 1,830.4 | 1,835.25 | 1,835.25 | -6.15 (-0.33%) | 4,977 |
13 Oct 2021 | INR | 1,865 | 1,865 | 1,830.4 | 1,841.4 | 1,841.4 | +9.8 (+0.54%) | 3,196 |
12 Oct 2021 | INR | 1,870 | 1,893.7 | 1,822 | 1,831.6 | 1,831.6 | -18.7 (-1.01%) | 13,806 |
11 Oct 2021 | INR | 1,836.3 | 1,867 | 1,822.85 | 1,850.3 | 1,850.3 | +14 (+0.76%) | 16,391 |
8 Oct 2021 | INR | 1,854.4 | 1,868.25 | 1,813.25 | 1,836.3 | 1,836.3 | -0.7 (-0.04%) | 8,496 |
7 Oct 2021 | INR | 1,811 | 1,848 | 1,805.4 | 1,837 | 1,837 | +35.8 (+1.99%) | 15,453 |
6 Oct 2021 | INR | 1,822 | 1,851.5 | 1,792.1 | 1,801.2 | 1,801.2 | +11.35 (+0.63%) | 10,754 |
5 Oct 2021 | INR | 1,750 | 1,803 | 1,750 | 1,789.85 | 1,789.85 | +42.25 (+2.42%) | 7,708 |
4 Oct 2021 | INR | 1,785 | 1,789.4 | 1,743.5 | 1,747.6 | 1,747.6 | -21.95 (-1.24%) | 14,091 |
1 Oct 2021 | INR | 1,720 | 1,770.5 | 1,713.45 | 1,769.55 | 1,769.55 | +44.2 (+2.56%) | 9,375 |
30 Sep 2021 | INR | 1,779.8 | 1,779.8 | 1,717.55 | 1,725.35 | 1,725.35 | -18.25 (-1.05%) | 8,972 |
29 Sep 2021 | INR | 1,725 | 1,764 | 1,695.65 | 1,743.6 | 1,743.6 | +24.8 (+1.44%) | 20,751 |