Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,431.45 | 1,431.45 | 1,361 | 1,379.2 | 1,379.2 | -32.25 (-2.28%) | 15,774 |
10 Nov 2021 | INR | 1,430.45 | 1,499 | 1,371 | 1,411.45 | 1,411.45 | -27.2 (-1.89%) | 14,553 |
9 Nov 2021 | INR | 1,490.5 | 1,510 | 1,430 | 1,438.65 | 1,438.65 | -51.85 (-3.48%) | 17,635 |
8 Nov 2021 | INR | 1,531 | 1,540 | 1,455 | 1,490.5 | 1,490.5 | -11.5 (-0.77%) | 18,447 |
4 Nov 2021 | INR | 1,520 | 1,537.5 | 1,430 | 1,502 | 1,502 | +11.15 (+0.75%) | 12,681 |
3 Nov 2021 | INR | 1,567 | 1,568 | 1,450 | 1,490.85 | 1,490.85 | -11.55 (-0.77%) | 17,793 |
2 Nov 2021 | INR | 1,400 | 1,502.4 | 1,359.4 | 1,502.4 | 1,502.4 | +71.5 (+5.00%) | 40,309 |
1 Nov 2021 | INR | 1,488 | 1,488 | 1,404.65 | 1,430.9 | 1,430.9 | -47.65 (-3.22%) | 22,546 |
29 Oct 2021 | INR | 1,452.45 | 1,527.4 | 1,452.45 | 1,478.55 | 1,478.55 | -50.3 (-3.29%) | 26,845 |
28 Oct 2021 | INR | 1,610 | 1,625 | 1,518.4 | 1,528.85 | 1,528.85 | -69.45 (-4.35%) | 32,252 |
27 Oct 2021 | INR | 1,669.95 | 1,678.8 | 1,541 | 1,598.3 | 1,598.3 | -20.5 (-1.27%) | 43,900 |
26 Oct 2021 | INR | 1,618.8 | 1,618.8 | 1,550.05 | 1,618.8 | 1,618.8 | +77.05 (+5.00%) | 81,769 |
25 Oct 2021 | INR | 1,541.75 | 1,541.75 | 1,541.75 | 1,541.75 | 1,541.75 | +73.4 (+5.00%) | 56,721 |
22 Oct 2021 | INR | 1,469 | 1,509.9 | 1,409 | 1,468.35 | 1,468.35 | +10 (+0.69%) | 31,480 |
21 Oct 2021 | INR | 1,390 | 1,458.35 | 1,350.6 | 1,458.35 | 1,458.35 | +69.4 (+5.00%) | 25,141 |
20 Oct 2021 | INR | 1,415.15 | 1,448.4 | 1,344.4 | 1,388.95 | 1,388.95 | -26.2 (-1.85%) | 34,548 |
19 Oct 2021 | INR | 1,405 | 1,477.9 | 1,404.05 | 1,415.15 | 1,415.15 | -62.75 (-4.25%) | 51,902 |
18 Oct 2021 | INR | 1,573 | 1,580 | 1,477.9 | 1,477.9 | 1,477.9 | -77.75 (-5.00%) | 30,589 |
14 Oct 2021 | INR | 1,620 | 1,620 | 1,546.85 | 1,555.65 | 1,555.65 | -72.6 (-4.46%) | 39,699 |
13 Oct 2021 | INR | 1,508.6 | 1,667 | 1,508.6 | 1,628.25 | 1,628.25 | +40.3 (+2.54%) | 143,128 |
12 Oct 2021 | INR | 1,587.95 | 1,587.95 | 1,587.95 | 1,587.95 | 1,587.95 | -83.55 (-5.00%) | 5,558 |
11 Oct 2021 | INR | 1,671.5 | 1,671.5 | 1,671.5 | 1,671.5 | 1,671.5 | -87.95 (-5.00%) | 5,605 |
8 Oct 2021 | INR | 1,759.45 | 1,759.45 | 1,759.45 | 1,759.45 | 1,759.45 | -92.6 (-5.00%) | 4,631 |
7 Oct 2021 | INR | 2,024 | 2,046.95 | 1,852.05 | 1,852.05 | 1,852.05 | -97.45 (-5.00%) | 34,211 |
6 Oct 2021 | INR | 1,950 | 1,951.2 | 1,918 | 1,949.5 | 1,949.5 | +91.2 (+4.91%) | 27,038 |
5 Oct 2021 | INR | 1,849 | 1,858.3 | 1,832 | 1,858.3 | 1,858.3 | +88.45 (+5.00%) | 41,948 |
4 Oct 2021 | INR | 1,750 | 1,769.85 | 1,690.25 | 1,769.85 | 1,769.85 | +84.25 (+5.00%) | 45,637 |
1 Oct 2021 | INR | 1,650 | 1,685.6 | 1,607 | 1,685.6 | 1,685.6 | +80.25 (+5.00%) | 38,827 |
30 Sep 2021 | INR | 1,605.35 | 1,605.35 | 1,605.35 | 1,605.35 | 1,605.35 | +76.4 (+5.00%) | 24,764 |
29 Sep 2021 | INR | 1,505 | 1,528.95 | 1,485.3 | 1,528.95 | 1,528.95 | +72.8 (+5.00%) | 20,858 |