Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 5,515 | 5,563 | 5,365 | 5,386.35 | 5,386.35 | -146 (-2.64%) | 22,142 |
10 Nov 2021 | INR | 5,620 | 5,620 | 5,493.9 | 5,532.35 | 5,532.35 | -58.75 (-1.05%) | 11,464 |
9 Nov 2021 | INR | 5,520 | 5,720 | 5,510.15 | 5,591.1 | 5,591.1 | +48.9 (+0.88%) | 33,097 |
8 Nov 2021 | INR | 5,593 | 5,633 | 5,475 | 5,542.2 | 5,542.2 | -48.4 (-0.87%) | 20,839 |
4 Nov 2021 | INR | 5,576 | 5,639.5 | 5,561.25 | 5,590.6 | 5,590.6 | +26.25 (+0.47%) | 10,433 |
3 Nov 2021 | INR | 5,549.9 | 5,644.75 | 5,525 | 5,564.35 | 5,564.35 | +63.7 (+1.16%) | 51,538 |
2 Nov 2021 | INR | 5,306.05 | 5,530 | 5,290.25 | 5,500.65 | 5,500.65 | +194.6 (+3.67%) | 29,361 |
1 Nov 2021 | INR | 4,998.6 | 5,342 | 4,981.5 | 5,306.05 | 5,306.05 | +307.45 (+6.15%) | 47,863 |
29 Oct 2021 | INR | 5,039.5 | 5,137 | 4,750.2 | 4,998.6 | 4,998.6 | -161.25 (-3.13%) | 38,410 |
28 Oct 2021 | INR | 5,175 | 5,275.05 | 5,046.45 | 5,159.85 | 5,159.85 | +12.7 (+0.25%) | 35,208 |
27 Oct 2021 | INR | 5,217 | 5,253 | 5,120 | 5,147.15 | 5,147.15 | -5.05 (-0.10%) | 15,473 |
26 Oct 2021 | INR | 4,835.25 | 5,216.7 | 4,740.75 | 5,152.2 | 5,152.2 | +318.95 (+6.60%) | 55,857 |
25 Oct 2021 | INR | 5,150 | 5,159.45 | 4,801.75 | 4,833.25 | 4,833.25 | -276.25 (-5.41%) | 40,890 |
22 Oct 2021 | INR | 5,315 | 5,368.5 | 5,056.05 | 5,109.5 | 5,109.5 | -159.35 (-3.02%) | 46,842 |
21 Oct 2021 | INR | 5,265 | 5,374.2 | 5,033 | 5,268.85 | 5,268.85 | +54.55 (+1.05%) | 57,107 |
20 Oct 2021 | INR | 5,725 | 5,725.9 | 5,009.45 | 5,214.3 | 5,214.3 | -500.95 (-8.77%) | 85,044 |
19 Oct 2021 | INR | 5,834 | 6,240 | 5,551.35 | 5,715.25 | 5,715.25 | -38.35 (-0.67%) | 116,808 |
18 Oct 2021 | INR | 5,635 | 5,808.5 | 5,601.05 | 5,753.6 | 5,753.6 | +238.7 (+4.33%) | 46,438 |
14 Oct 2021 | INR | 5,584.15 | 5,648.8 | 5,490 | 5,514.9 | 5,514.9 | +12.95 (+0.24%) | 23,809 |
13 Oct 2021 | INR | 5,540 | 5,608 | 5,411 | 5,501.95 | 5,501.95 | +44.95 (+0.82%) | 21,731 |
12 Oct 2021 | INR | 5,405 | 5,562.4 | 5,377.45 | 5,457 | 5,457 | +66.65 (+1.24%) | 30,452 |
11 Oct 2021 | INR | 5,372 | 5,568.6 | 5,201 | 5,390.35 | 5,390.35 | +122.7 (+2.33%) | 118,078 |
8 Oct 2021 | INR | 4,939.9 | 5,353.55 | 4,880.1 | 5,267.65 | 5,267.65 | +400.75 (+8.23%) | 113,321 |
7 Oct 2021 | INR | 4,850 | 4,960 | 4,835.3 | 4,866.9 | 4,866.9 | +30.7 (+0.63%) | 24,487 |
6 Oct 2021 | INR | 4,833 | 4,967.15 | 4,755 | 4,836.2 | 4,836.2 | +7.35 (+0.15%) | 22,313 |
5 Oct 2021 | INR | 4,854.8 | 4,946.85 | 4,801 | 4,828.85 | 4,828.85 | -33.55 (-0.69%) | 26,457 |
4 Oct 2021 | INR | 4,931 | 5,070 | 4,830.05 | 4,862.4 | 4,862.4 | +13.15 (+0.27%) | 68,764 |
1 Oct 2021 | INR | 4,599 | 4,919.95 | 4,545 | 4,849.25 | 4,849.25 | +239.5 (+5.20%) | 53,214 |
30 Sep 2021 | INR | 4,480 | 4,640 | 4,450.55 | 4,609.75 | 4,609.75 | +147.55 (+3.31%) | 19,855 |
29 Sep 2021 | INR | 4,390.5 | 4,484.6 | 4,325.65 | 4,462.2 | 4,462.2 | +15.25 (+0.34%) | 5,860 |