Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,400 | 1,410 | 1,378.1 | 1,387.6 | 1,387.6 | +0.1 (+0.01%) | 2,482 |
10 Nov 2021 | INR | 1,385 | 1,392 | 1,356.5 | 1,387.5 | 1,387.5 | -2.35 (-0.17%) | 4,902 |
9 Nov 2021 | INR | 1,427.4 | 1,427.4 | 1,381.65 | 1,389.85 | 1,389.85 | +0.65 (+0.05%) | 4,607 |
8 Nov 2021 | INR | 1,356.9 | 1,398.9 | 1,356.9 | 1,389.2 | 1,389.2 | +26 (+1.91%) | 9,087 |
4 Nov 2021 | INR | 1,369.05 | 1,380 | 1,356.65 | 1,363.2 | 1,363.2 | +11.65 (+0.86%) | 3,010 |
3 Nov 2021 | INR | 1,347.55 | 1,388.1 | 1,341.45 | 1,351.55 | 1,351.55 | -0.65 (-0.05%) | 7,080 |
2 Nov 2021 | INR | 1,345 | 1,361.35 | 1,343.95 | 1,352.2 | 1,352.2 | +15.65 (+1.17%) | 3,981 |
1 Nov 2021 | INR | 1,413.7 | 1,413.7 | 1,300 | 1,336.55 | 1,336.55 | -77.15 (-5.46%) | 16,370 |
29 Oct 2021 | INR | 1,425 | 1,431 | 1,391.25 | 1,413.7 | 1,413.7 | -17.8 (-1.24%) | 3,982 |
28 Oct 2021 | INR | 1,456.65 | 1,456.65 | 1,420.05 | 1,431.5 | 1,431.5 | -11.2 (-0.78%) | 2,808 |
27 Oct 2021 | INR | 1,479.9 | 1,479.9 | 1,430 | 1,442.7 | 1,442.7 | +6.6 (+0.46%) | 2,390 |
26 Oct 2021 | INR | 1,377.65 | 1,446.95 | 1,377.65 | 1,436.1 | 1,436.1 | +58.45 (+4.24%) | 2,464 |
25 Oct 2021 | INR | 1,430 | 1,436.9 | 1,362.45 | 1,377.65 | 1,377.65 | -57.75 (-4.02%) | 11,432 |
22 Oct 2021 | INR | 1,433.85 | 1,455 | 1,425.8 | 1,435.4 | 1,435.4 | +5.35 (+0.37%) | 6,405 |
21 Oct 2021 | INR | 1,448.2 | 1,452.35 | 1,414.1 | 1,430.05 | 1,430.05 | -3.85 (-0.27%) | 2,076 |
20 Oct 2021 | INR | 1,457 | 1,476.1 | 1,420.1 | 1,433.9 | 1,433.9 | -23.1 (-1.59%) | 9,671 |
19 Oct 2021 | INR | 1,521.85 | 1,541.35 | 1,445.1 | 1,457 | 1,457 | -50.05 (-3.32%) | 12,493 |
18 Oct 2021 | INR | 1,529.3 | 1,530.05 | 1,493.85 | 1,507.05 | 1,507.05 | -20.4 (-1.34%) | 4,116 |
14 Oct 2021 | INR | 1,590 | 1,590 | 1,496.55 | 1,527.45 | 1,527.45 | -43.35 (-2.76%) | 8,024 |
13 Oct 2021 | INR | 1,551 | 1,587.25 | 1,541 | 1,570.8 | 1,570.8 | +12.05 (+0.77%) | 7,490 |
12 Oct 2021 | INR | 1,595 | 1,620.6 | 1,550 | 1,558.75 | 1,558.75 | -16 (-1.02%) | 29,242 |
11 Oct 2021 | INR | 1,537.5 | 1,589 | 1,502.65 | 1,574.75 | 1,574.75 | +91.35 (+6.16%) | 19,843 |
8 Oct 2021 | INR | 1,505.05 | 1,508.95 | 1,479.25 | 1,483.4 | 1,483.4 | -5.15 (-0.35%) | 4,684 |
7 Oct 2021 | INR | 1,533.95 | 1,533.95 | 1,473.55 | 1,488.55 | 1,488.55 | -3.45 (-0.23%) | 5,901 |
6 Oct 2021 | INR | 1,498 | 1,521.1 | 1,484.7 | 1,492 | 1,492 | -15.35 (-1.02%) | 12,316 |
5 Oct 2021 | INR | 1,500 | 1,541.9 | 1,498.9 | 1,507.35 | 1,507.35 | +8.25 (+0.55%) | 6,951 |
4 Oct 2021 | INR | 1,445.6 | 1,513.8 | 1,445.6 | 1,499.1 | 1,499.1 | +60.9 (+4.23%) | 5,433 |
1 Oct 2021 | INR | 1,451.8 | 1,451.8 | 1,432.65 | 1,438.2 | 1,438.2 | -12.75 (-0.88%) | 2,131 |
30 Sep 2021 | INR | 1,485 | 1,485 | 1,437.2 | 1,450.95 | 1,450.95 | -7.85 (-0.54%) | 4,658 |
29 Sep 2021 | INR | 1,448.8 | 1,473 | 1,443.05 | 1,458.8 | 1,458.8 | +8.25 (+0.57%) | 2,604 |