Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3,580 | 3,648.9 | 3,550 | 3,594.05 | 3,594.05 | +96.05 (+2.75%) | 10,602 |
10 Nov 2021 | INR | 3,488.25 | 3,535 | 3,479.35 | 3,498 | 3,498 | +8.75 (+0.25%) | 4,984 |
9 Nov 2021 | INR | 3,424.15 | 3,521.4 | 3,424.15 | 3,489.25 | 3,489.25 | +60 (+1.75%) | 3,916 |
8 Nov 2021 | INR | 3,457.3 | 3,470 | 3,366 | 3,429.25 | 3,429.25 | -12.7 (-0.37%) | 7,293 |
4 Nov 2021 | INR | 3,425.85 | 3,480 | 3,425.85 | 3,441.95 | 3,441.95 | +24 (+0.70%) | 643 |
3 Nov 2021 | INR | 3,390 | 3,509.3 | 3,365.15 | 3,417.95 | 3,417.95 | +31 (+0.92%) | 9,725 |
2 Nov 2021 | INR | 3,399.9 | 3,422.75 | 3,351.9 | 3,386.95 | 3,386.95 | +25.45 (+0.76%) | 5,601 |
1 Nov 2021 | INR | 3,398 | 3,398 | 3,315.75 | 3,361.5 | 3,361.5 | +25.65 (+0.77%) | 4,381 |
29 Oct 2021 | INR | 3,355.05 | 3,391.75 | 3,273.15 | 3,335.85 | 3,335.85 | -15.15 (-0.45%) | 4,306 |
28 Oct 2021 | INR | 3,401.05 | 3,418.15 | 3,313.9 | 3,351 | 3,351 | -46.6 (-1.37%) | 3,139 |
27 Oct 2021 | INR | 3,499.8 | 3,499.8 | 3,376.2 | 3,397.6 | 3,397.6 | -64.6 (-1.87%) | 7,670 |
26 Oct 2021 | INR | 3,412.2 | 3,494.2 | 3,388 | 3,462.2 | 3,462.2 | +73.85 (+2.18%) | 8,995 |
25 Oct 2021 | INR | 3,407.7 | 3,407.7 | 3,196.2 | 3,388.35 | 3,388.35 | +37.8 (+1.13%) | 9,473 |
22 Oct 2021 | INR | 3,385 | 3,462 | 3,248.6 | 3,350.55 | 3,350.55 | -14.6 (-0.43%) | 44,925 |
21 Oct 2021 | INR | 3,599 | 3,622.8 | 3,326 | 3,365.15 | 3,365.15 | -136.75 (-3.91%) | 30,952 |
20 Oct 2021 | INR | 3,735 | 3,735 | 3,326.45 | 3,501.9 | 3,501.9 | -358.35 (-9.28%) | 53,493 |
19 Oct 2021 | INR | 3,878 | 3,985 | 3,825 | 3,860.25 | 3,860.25 | -6.75 (-0.17%) | 20,868 |
18 Oct 2021 | INR | 3,951 | 4,020.4 | 3,847.2 | 3,867 | 3,867 | -69.1 (-1.76%) | 12,955 |
14 Oct 2021 | INR | 3,958.95 | 4,035.65 | 3,925 | 3,936.1 | 3,936.1 | -12.85 (-0.33%) | 6,388 |
13 Oct 2021 | INR | 3,946.45 | 4,030.35 | 3,902.25 | 3,948.95 | 3,948.95 | +30.55 (+0.78%) | 9,273 |
12 Oct 2021 | INR | 3,937.85 | 3,949.25 | 3,855.5 | 3,918.4 | 3,918.4 | -13.6 (-0.35%) | 10,078 |
11 Oct 2021 | INR | 4,034.05 | 4,050 | 3,913.1 | 3,932 | 3,932 | -60.15 (-1.51%) | 7,340 |
8 Oct 2021 | INR | 4,020 | 4,080 | 3,916.95 | 3,992.15 | 3,992.15 | +19.2 (+0.48%) | 17,766 |
7 Oct 2021 | INR | 4,030.8 | 4,072.2 | 3,957.7 | 3,972.95 | 3,972.95 | -38.7 (-0.96%) | 18,144 |
6 Oct 2021 | INR | 3,970 | 4,161 | 3,893.15 | 4,011.65 | 4,011.65 | +46.6 (+1.18%) | 58,159 |
5 Oct 2021 | INR | 3,875 | 4,065.75 | 3,812.6 | 3,965.05 | 3,965.05 | +95.4 (+2.47%) | 20,221 |
4 Oct 2021 | INR | 3,736.65 | 3,886.3 | 3,717.65 | 3,869.65 | 3,869.65 | +148.65 (+3.99%) | 6,518 |
1 Oct 2021 | INR | 3,642 | 3,733.25 | 3,640 | 3,721 | 3,721 | +37.65 (+1.02%) | 5,428 |
30 Sep 2021 | INR | 3,690 | 3,749.15 | 3,654.05 | 3,683.35 | 3,683.35 | +16.2 (+0.44%) | 9,815 |
29 Sep 2021 | INR | 3,702.2 | 3,737.45 | 3,646.1 | 3,667.15 | 3,667.15 | -52.4 (-1.41%) | 5,523 |