Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3,619.9 | 3,619.9 | 3,511.4 | 3,569.7 | 3,569.7 | -65.1 (-1.79%) | 4,038 |
10 Nov 2021 | INR | 3,640 | 3,689.8 | 3,615.1 | 3,634.8 | 3,634.8 | -8.85 (-0.24%) | 1,747 |
9 Nov 2021 | INR | 3,665 | 3,680 | 3,615.9 | 3,643.65 | 3,643.65 | -9.85 (-0.27%) | 2,980 |
8 Nov 2021 | INR | 3,665.5 | 3,671.65 | 3,583.25 | 3,653.5 | 3,653.5 | +15.15 (+0.42%) | 2,207 |
4 Nov 2021 | INR | 3,650 | 3,650 | 3,624.8 | 3,638.35 | 3,638.35 | +21.3 (+0.59%) | 606 |
3 Nov 2021 | INR | 3,640 | 3,658.2 | 3,581.6 | 3,617.05 | 3,617.05 | +17.6 (+0.49%) | 2,587 |
2 Nov 2021 | INR | 3,667 | 3,678.9 | 3,562.2 | 3,599.45 | 3,599.45 | -49.85 (-1.37%) | 4,164 |
1 Nov 2021 | INR | 3,460.6 | 3,660 | 3,460.6 | 3,649.3 | 3,649.3 | +136.3 (+3.88%) | 22,227 |
29 Oct 2021 | INR | 3,565 | 3,577.65 | 3,488.25 | 3,513 | 3,513 | -67.35 (-1.88%) | 7,538 |
28 Oct 2021 | INR | 3,530 | 3,605 | 3,482 | 3,580.35 | 3,580.35 | +66.8 (+1.90%) | 13,105 |
27 Oct 2021 | INR | 3,556 | 3,685.15 | 3,453.65 | 3,513.55 | 3,513.55 | -40.45 (-1.14%) | 12,689 |
26 Oct 2021 | INR | 3,520 | 3,575.25 | 3,417.05 | 3,554 | 3,554 | +59.7 (+1.71%) | 14,814 |
25 Oct 2021 | INR | 3,400 | 3,506.65 | 3,286.9 | 3,494.3 | 3,494.3 | +106.15 (+3.13%) | 19,439 |
22 Oct 2021 | INR | 3,541 | 3,542.55 | 3,349.1 | 3,388.15 | 3,388.15 | -128.65 (-3.66%) | 12,311 |
21 Oct 2021 | INR | 3,527.1 | 3,580.95 | 3,490 | 3,516.8 | 3,516.8 | -10.3 (-0.29%) | 13,487 |
20 Oct 2021 | INR | 3,703.05 | 3,714.3 | 3,513.95 | 3,527.1 | 3,527.1 | -166.65 (-4.51%) | 7,062 |
19 Oct 2021 | INR | 3,601.9 | 3,715 | 3,601.9 | 3,693.75 | 3,693.75 | +85.85 (+2.38%) | 16,056 |
18 Oct 2021 | INR | 3,710 | 3,710 | 3,599.05 | 3,607.9 | 3,607.9 | -75.75 (-2.06%) | 18,224 |
14 Oct 2021 | INR | 3,790 | 3,790 | 3,677 | 3,683.65 | 3,683.65 | -88.6 (-2.35%) | 14,315 |
13 Oct 2021 | INR | 3,699 | 3,781.9 | 3,699 | 3,772.25 | 3,772.25 | +86.25 (+2.34%) | 4,278 |
12 Oct 2021 | INR | 3,696 | 3,743.3 | 3,670 | 3,686 | 3,686 | -9.75 (-0.26%) | 2,965 |
11 Oct 2021 | INR | 3,675 | 3,735.2 | 3,650.95 | 3,695.75 | 3,695.75 | +26.85 (+0.73%) | 3,114 |
8 Oct 2021 | INR | 3,693 | 3,715.1 | 3,654.7 | 3,668.9 | 3,668.9 | -16.95 (-0.46%) | 4,028 |
7 Oct 2021 | INR | 3,735 | 3,780 | 3,675.75 | 3,685.85 | 3,685.85 | -12.35 (-0.33%) | 3,767 |
6 Oct 2021 | INR | 3,776.05 | 3,800.25 | 3,685.95 | 3,698.2 | 3,698.2 | -76.1 (-2.02%) | 3,363 |
5 Oct 2021 | INR | 3,785.8 | 3,785.8 | 3,718.1 | 3,774.3 | 3,774.3 | +11.9 (+0.32%) | 2,569 |
4 Oct 2021 | INR | 3,705 | 3,770.25 | 3,646.65 | 3,762.4 | 3,762.4 | +61.35 (+1.66%) | 3,357 |
1 Oct 2021 | INR | 3,678.15 | 3,721.95 | 3,635.05 | 3,701.05 | 3,701.05 | +22.9 (+0.62%) | 8,863 |
30 Sep 2021 | INR | 3,745 | 3,750 | 3,650 | 3,678.15 | 3,678.15 | -46.3 (-1.24%) | 12,539 |
29 Sep 2021 | INR | 3,640 | 3,731 | 3,571.15 | 3,724.45 | 3,724.45 | +79 (+2.17%) | 12,199 |