Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,366.25 | 1,414 | 1,361.1 | 1,388.25 | 1,388.25 | +12.95 (+0.94%) | 196,100 |
10 Nov 2021 | INR | 1,368.95 | 1,388.75 | 1,367.45 | 1,375.3 | 1,375.3 | +6.35 (+0.46%) | 21,418 |
9 Nov 2021 | INR | 1,346.2 | 1,391 | 1,346.2 | 1,368.95 | 1,368.95 | +17.3 (+1.28%) | 33,490 |
8 Nov 2021 | INR | 1,360.4 | 1,372.95 | 1,341 | 1,351.65 | 1,351.65 | +12.55 (+0.94%) | 18,453 |
4 Nov 2021 | INR | 1,337 | 1,344.95 | 1,325.4 | 1,339.1 | 1,339.1 | +14.45 (+1.09%) | 8,671 |
3 Nov 2021 | INR | 1,338 | 1,360.1 | 1,317.8 | 1,324.65 | 1,324.65 | -4.95 (-0.37%) | 166,805 |
2 Nov 2021 | INR | 1,330.1 | 1,359.75 | 1,323.35 | 1,329.6 | 1,329.6 | +2.5 (+0.19%) | 42,314 |
1 Nov 2021 | INR | 1,320 | 1,342.2 | 1,305 | 1,327.1 | 1,327.1 | +19.85 (+1.52%) | 26,679 |
29 Oct 2021 | INR | 1,261 | 1,323.05 | 1,235 | 1,307.25 | 1,307.25 | +46.65 (+3.70%) | 36,980 |
28 Oct 2021 | INR | 1,319.45 | 1,319.45 | 1,232.2 | 1,260.6 | 1,260.6 | -55.9 (-4.25%) | 129,814 |
27 Oct 2021 | INR | 1,334 | 1,352.5 | 1,310.95 | 1,316.5 | 1,316.5 | -7.85 (-0.59%) | 17,556 |
26 Oct 2021 | INR | 1,308.75 | 1,334.9 | 1,308.75 | 1,324.35 | 1,324.35 | +0.8 (+0.06%) | 67,504 |
25 Oct 2021 | INR | 1,327.05 | 1,338.65 | 1,286 | 1,323.55 | 1,323.55 | -3.5 (-0.26%) | 170,621 |
22 Oct 2021 | INR | 1,385 | 1,395 | 1,296 | 1,327.05 | 1,327.05 | -44.45 (-3.24%) | 49,835 |
21 Oct 2021 | INR | 1,417.45 | 1,427.7 | 1,359.8 | 1,371.5 | 1,371.5 | -38.1 (-2.70%) | 144,914 |
20 Oct 2021 | INR | 1,424.4 | 1,457 | 1,379.6 | 1,409.6 | 1,409.6 | -26.3 (-1.83%) | 111,669 |
19 Oct 2021 | INR | 1,500 | 1,523 | 1,404.25 | 1,435.9 | 1,435.9 | -44.1 (-2.98%) | 73,433 |
18 Oct 2021 | INR | 1,472.75 | 1,568.45 | 1,460.1 | 1,480 | 1,480 | +36.15 (+2.50%) | 210,809 |
14 Oct 2021 | INR | 1,395.25 | 1,466 | 1,395 | 1,443.85 | 1,443.85 | +49.2 (+3.53%) | 52,072 |
13 Oct 2021 | INR | 1,398.35 | 1,428 | 1,387.05 | 1,394.65 | 1,394.65 | -1.8 (-0.13%) | 30,343 |
12 Oct 2021 | INR | 1,364.85 | 1,402 | 1,357.85 | 1,396.45 | 1,396.45 | +32.3 (+2.37%) | 24,285 |
11 Oct 2021 | INR | 1,365 | 1,394.2 | 1,351.3 | 1,364.15 | 1,364.15 | +12.7 (+0.94%) | 24,661 |
8 Oct 2021 | INR | 1,365 | 1,376.8 | 1,346.05 | 1,351.45 | 1,351.45 | -3.85 (-0.28%) | 12,817 |
7 Oct 2021 | INR | 1,354.45 | 1,389 | 1,353 | 1,355.3 | 1,355.3 | +6.05 (+0.45%) | 57,765 |
6 Oct 2021 | INR | 1,366 | 1,388.2 | 1,340.15 | 1,349.25 | 1,349.25 | -26.5 (-1.93%) | 41,371 |
5 Oct 2021 | INR | 1,349.1 | 1,410 | 1,341.15 | 1,375.75 | 1,375.75 | +26.65 (+1.98%) | 73,653 |
4 Oct 2021 | INR | 1,348 | 1,361.1 | 1,339.5 | 1,349.1 | 1,349.1 | +13.05 (+0.98%) | 13,964 |
1 Oct 2021 | INR | 1,345 | 1,366.95 | 1,327.95 | 1,336.05 | 1,336.05 | -18.3 (-1.35%) | 23,162 |
30 Sep 2021 | INR | 1,385 | 1,385 | 1,342 | 1,354.35 | 1,354.35 | +16.45 (+1.23%) | 27,422 |
29 Sep 2021 | INR | 1,345.5 | 1,373.4 | 1,327.25 | 1,337.9 | 1,337.9 | -7.6 (-0.56%) | 106,694 |