Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,480.9 | 1,481 | 1,420 | 1,451.35 | 1,451.35 | +1.2 (+0.08%) | 2,831 |
10 Nov 2021 | INR | 1,518.9 | 1,519 | 1,430 | 1,450.15 | 1,450.15 | -46.95 (-3.14%) | 8,530 |
9 Nov 2021 | INR | 1,515.05 | 1,527.75 | 1,455.55 | 1,497.1 | 1,497.1 | +1.1 (+0.07%) | 1,564 |
8 Nov 2021 | INR | 1,544.95 | 1,545 | 1,485 | 1,496 | 1,496 | -40.7 (-2.65%) | 2,101 |
4 Nov 2021 | INR | 1,539.3 | 1,566.35 | 1,525 | 1,536.7 | 1,536.7 | +44.55 (+2.99%) | 3,689 |
3 Nov 2021 | INR | 1,549 | 1,549 | 1,480.1 | 1,492.15 | 1,492.15 | -21.75 (-1.44%) | 2,017 |
2 Nov 2021 | INR | 1,525 | 1,568 | 1,489.8 | 1,513.9 | 1,513.9 | -10.95 (-0.72%) | 3,926 |
1 Nov 2021 | INR | 1,600 | 1,600 | 1,505.25 | 1,524.85 | 1,524.85 | -28.35 (-1.83%) | 3,701 |
29 Oct 2021 | INR | 1,444 | 1,621 | 1,430.1 | 1,553.2 | 1,553.2 | +81.55 (+5.54%) | 4,032 |
28 Oct 2021 | INR | 1,477.2 | 1,477.95 | 1,422.3 | 1,471.65 | 1,471.65 | -6.3 (-0.43%) | 2,674 |
27 Oct 2021 | INR | 1,490 | 1,521 | 1,451 | 1,477.95 | 1,477.95 | -2.85 (-0.19%) | 2,157 |
26 Oct 2021 | INR | 1,442.05 | 1,487 | 1,410.05 | 1,480.8 | 1,480.8 | +38.95 (+2.70%) | 2,788 |
25 Oct 2021 | INR | 1,469 | 1,499.95 | 1,420.2 | 1,441.85 | 1,441.85 | -31.75 (-2.15%) | 3,487 |
22 Oct 2021 | INR | 1,508.85 | 1,511.05 | 1,469 | 1,473.6 | 1,473.6 | -28.15 (-1.87%) | 3,156 |
21 Oct 2021 | INR | 1,549 | 1,550 | 1,470 | 1,501.75 | 1,501.75 | -35.4 (-2.30%) | 4,886 |
20 Oct 2021 | INR | 1,550 | 1,557 | 1,510 | 1,537.15 | 1,537.15 | +3.4 (+0.22%) | 7,122 |
19 Oct 2021 | INR | 1,545 | 1,574 | 1,530 | 1,533.75 | 1,533.75 | -15.6 (-1.01%) | 4,320 |
18 Oct 2021 | INR | 1,540 | 1,576.75 | 1,530 | 1,549.35 | 1,549.35 | +12.3 (+0.80%) | 8,400 |
14 Oct 2021 | INR | 1,525.05 | 1,560 | 1,521 | 1,537.05 | 1,537.05 | -6.3 (-0.41%) | 4,612 |
13 Oct 2021 | INR | 1,548 | 1,560 | 1,520 | 1,543.35 | 1,543.35 | -6.25 (-0.40%) | 3,017 |
12 Oct 2021 | INR | 1,538 | 1,558 | 1,490.05 | 1,549.6 | 1,549.6 | +47.15 (+3.14%) | 6,857 |
11 Oct 2021 | INR | 1,548 | 1,560 | 1,482.15 | 1,502.45 | 1,502.45 | -22.85 (-1.50%) | 9,962 |
8 Oct 2021 | INR | 1,519.45 | 1,548 | 1,496.05 | 1,525.3 | 1,525.3 | +29.85 (+2.00%) | 10,500 |
7 Oct 2021 | INR | 1,518.2 | 1,555 | 1,484.05 | 1,495.45 | 1,495.45 | +11.4 (+0.77%) | 9,828 |
6 Oct 2021 | INR | 1,470 | 1,569.8 | 1,457 | 1,484.05 | 1,484.05 | +12.1 (+0.82%) | 22,806 |
5 Oct 2021 | INR | 1,499 | 1,504.95 | 1,450 | 1,471.95 | 1,471.95 | -9.75 (-0.66%) | 8,159 |
4 Oct 2021 | INR | 1,529 | 1,540 | 1,476.4 | 1,481.7 | 1,481.7 | -1.7 (-0.11%) | 10,952 |
1 Oct 2021 | INR | 1,499 | 1,530 | 1,474 | 1,483.4 | 1,483.4 | -3.6 (-0.24%) | 3,726 |
30 Sep 2021 | INR | 1,535 | 1,535 | 1,475 | 1,487 | 1,487 | -2.35 (-0.16%) | 5,342 |
29 Sep 2021 | INR | 1,451.55 | 1,508.7 | 1,451.55 | 1,489.35 | 1,489.35 | -10.1 (-0.67%) | 2,945 |