Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3,056.5 | 3,099 | 2,998.4 | 3,070.25 | 3,070.25 | -97.95 (-3.09%) | 50,340 |
10 Nov 2021 | INR | 3,154.65 | 3,203.65 | 3,127.1 | 3,168.2 | 3,168.2 | -12.5 (-0.39%) | 8,523 |
9 Nov 2021 | INR | 3,125 | 3,208.95 | 3,085.1 | 3,180.7 | 3,180.7 | +59.1 (+1.89%) | 8,563 |
8 Nov 2021 | INR | 3,049 | 3,149 | 3,040.1 | 3,121.6 | 3,121.6 | +72.65 (+2.38%) | 10,886 |
4 Nov 2021 | INR | 3,045 | 3,085 | 3,018.75 | 3,048.95 | 3,048.95 | +4.75 (+0.16%) | 2,629 |
3 Nov 2021 | INR | 3,030 | 3,099.95 | 3,004.05 | 3,044.2 | 3,044.2 | +14.65 (+0.48%) | 53,526 |
2 Nov 2021 | INR | 2,975 | 3,076.5 | 2,975 | 3,029.55 | 3,029.55 | +33 (+1.10%) | 61,846 |
1 Nov 2021 | INR | 2,978.9 | 3,032.25 | 2,942.15 | 2,996.55 | 2,996.55 | +34.15 (+1.15%) | 12,360 |
29 Oct 2021 | INR | 2,925.95 | 2,975.95 | 2,865.7 | 2,962.4 | 2,962.4 | +20.9 (+0.71%) | 50,008 |
28 Oct 2021 | INR | 2,843.05 | 2,969.8 | 2,843.05 | 2,941.5 | 2,941.5 | +87.65 (+3.07%) | 17,235 |
27 Oct 2021 | INR | 2,942.45 | 2,942.45 | 2,814.25 | 2,853.85 | 2,853.85 | -80.95 (-2.76%) | 119,561 |
26 Oct 2021 | INR | 2,835.2 | 2,940.05 | 2,794.75 | 2,934.8 | 2,934.8 | +148.7 (+5.34%) | 50,448 |
25 Oct 2021 | INR | 2,840.4 | 2,847.9 | 2,728 | 2,786.1 | 2,786.1 | -40.4 (-1.43%) | 11,533 |
22 Oct 2021 | INR | 2,885 | 2,915.45 | 2,782 | 2,826.5 | 2,826.5 | -32.05 (-1.12%) | 64,468 |
21 Oct 2021 | INR | 2,915 | 3,033 | 2,837 | 2,858.55 | 2,858.55 | -50.5 (-1.74%) | 46,824 |
20 Oct 2021 | INR | 2,777.3 | 2,958.4 | 2,672.1 | 2,909.05 | 2,909.05 | +158.8 (+5.77%) | 43,992 |
19 Oct 2021 | INR | 2,691.05 | 2,788 | 2,691.05 | 2,750.25 | 2,750.25 | +50.3 (+1.86%) | 17,983 |
18 Oct 2021 | INR | 2,664 | 2,721 | 2,631.45 | 2,699.95 | 2,699.95 | +51.75 (+1.95%) | 16,693 |
14 Oct 2021 | INR | 2,717.25 | 2,724.85 | 2,630.85 | 2,648.2 | 2,648.2 | -62.25 (-2.30%) | 66,480 |
13 Oct 2021 | INR | 2,800 | 2,800 | 2,695 | 2,710.45 | 2,710.45 | -75.15 (-2.70%) | 14,320 |
12 Oct 2021 | INR | 2,802.1 | 2,832.85 | 2,766.1 | 2,785.6 | 2,785.6 | -51.25 (-1.81%) | 5,095 |
11 Oct 2021 | INR | 2,855 | 2,893.7 | 2,808.45 | 2,836.85 | 2,836.85 | -2.35 (-0.08%) | 12,275 |
8 Oct 2021 | INR | 2,796.45 | 2,849 | 2,775 | 2,839.2 | 2,839.2 | +58.45 (+2.10%) | 21,538 |
7 Oct 2021 | INR | 2,819.55 | 2,850 | 2,760 | 2,780.75 | 2,780.75 | -38.7 (-1.37%) | 20,774 |
6 Oct 2021 | INR | 2,895.15 | 2,900.45 | 2,773.8 | 2,819.45 | 2,819.45 | -59.2 (-2.06%) | 9,913 |
5 Oct 2021 | INR | 2,880 | 2,885 | 2,808.05 | 2,878.65 | 2,878.65 | +24.95 (+0.87%) | 13,173 |
4 Oct 2021 | INR | 2,800 | 2,882 | 2,763 | 2,853.7 | 2,853.7 | +75.15 (+2.70%) | 9,678 |
1 Oct 2021 | INR | 2,688 | 2,790 | 2,678 | 2,778.55 | 2,778.55 | +78.35 (+2.90%) | 13,774 |
30 Sep 2021 | INR | 2,708 | 2,743.75 | 2,681.45 | 2,700.2 | 2,700.2 | -6.5 (-0.24%) | 8,282 |
29 Sep 2021 | INR | 2,808 | 2,808 | 2,692.35 | 2,706.7 | 2,706.7 | -94.15 (-3.36%) | 72,998 |