Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3,550 | 3,600.25 | 3,530 | 3,555.1 | 3,555.1 | -58.25 (-1.61%) | 4,141 |
10 Nov 2021 | INR | 3,610 | 3,642.65 | 3,568.15 | 3,613.35 | 3,613.35 | -5.15 (-0.14%) | 3,523 |
9 Nov 2021 | INR | 3,689.15 | 3,692.65 | 3,594.55 | 3,618.5 | 3,618.5 | -35.05 (-0.96%) | 2,969 |
8 Nov 2021 | INR | 3,677 | 3,689.5 | 3,615 | 3,653.55 | 3,653.55 | -22.1 (-0.60%) | 3,036 |
4 Nov 2021 | INR | 3,750 | 3,750 | 3,651 | 3,675.65 | 3,675.65 | -22.5 (-0.61%) | 664 |
3 Nov 2021 | INR | 3,699.75 | 3,716.4 | 3,671.95 | 3,698.15 | 3,698.15 | +0.55 (+0.01%) | 2,106 |
2 Nov 2021 | INR | 3,750 | 3,750 | 3,666.5 | 3,697.6 | 3,697.6 | +17.9 (+0.49%) | 2,816 |
1 Nov 2021 | INR | 3,779.9 | 3,779.9 | 3,648.25 | 3,679.7 | 3,679.7 | -13.8 (-0.37%) | 3,949 |
29 Oct 2021 | INR | 3,598 | 3,748.65 | 3,553.1 | 3,693.5 | 3,693.5 | +96.6 (+2.69%) | 11,999 |
28 Oct 2021 | INR | 3,480 | 3,640 | 3,468 | 3,596.9 | 3,596.9 | +72.7 (+2.06%) | 9,400 |
27 Oct 2021 | INR | 3,600 | 3,607.85 | 3,490.35 | 3,524.2 | 3,524.2 | -37.65 (-1.06%) | 7,082 |
26 Oct 2021 | INR | 3,780 | 3,790 | 3,514 | 3,561.85 | 3,561.85 | -161.6 (-4.34%) | 10,678 |
25 Oct 2021 | INR | 3,749.9 | 3,750 | 3,314.95 | 3,723.45 | 3,723.45 | +29.8 (+0.81%) | 29,074 |
22 Oct 2021 | INR | 3,611 | 3,720 | 3,584.7 | 3,693.65 | 3,693.65 | +75.75 (+2.09%) | 8,747 |
21 Oct 2021 | INR | 3,565 | 3,716.4 | 3,337.4 | 3,617.9 | 3,617.9 | +78.3 (+2.21%) | 13,676 |
20 Oct 2021 | INR | 3,749.95 | 3,749.95 | 3,519.8 | 3,539.6 | 3,539.6 | -197.05 (-5.27%) | 10,185 |
19 Oct 2021 | INR | 3,752 | 3,785 | 3,705 | 3,736.65 | 3,736.65 | -14.75 (-0.39%) | 11,364 |
18 Oct 2021 | INR | 3,819 | 3,819 | 3,733.5 | 3,751.4 | 3,751.4 | -28.05 (-0.74%) | 2,861 |
14 Oct 2021 | INR | 3,790 | 3,814.15 | 3,770.6 | 3,779.45 | 3,779.45 | +2.3 (+0.06%) | 2,604 |
13 Oct 2021 | INR | 3,782.65 | 3,809.4 | 3,734.5 | 3,777.15 | 3,777.15 | -12.25 (-0.32%) | 9,711 |
12 Oct 2021 | INR | 3,805 | 3,848.5 | 3,782 | 3,789.4 | 3,789.4 | -21.6 (-0.57%) | 5,593 |
11 Oct 2021 | INR | 3,871 | 3,909.95 | 3,787.15 | 3,811 | 3,811 | -40.55 (-1.05%) | 11,157 |
8 Oct 2021 | INR | 3,902.35 | 3,902.35 | 3,825 | 3,851.55 | 3,851.55 | -31.9 (-0.82%) | 5,559 |
7 Oct 2021 | INR | 3,901.1 | 3,973.25 | 3,865.6 | 3,883.45 | 3,883.45 | -6.6 (-0.17%) | 3,838 |
6 Oct 2021 | INR | 4,049.9 | 4,074 | 3,880.05 | 3,890.05 | 3,890.05 | -153.75 (-3.80%) | 19,525 |
5 Oct 2021 | INR | 3,975 | 4,051.45 | 3,870 | 4,043.8 | 4,043.8 | +174.75 (+4.52%) | 9,172 |
4 Oct 2021 | INR | 3,730 | 3,927 | 3,708.2 | 3,869.05 | 3,869.05 | +143.6 (+3.85%) | 12,560 |
1 Oct 2021 | INR | 3,705.1 | 3,762.25 | 3,701.15 | 3,725.45 | 3,725.45 | -4.45 (-0.12%) | 4,941 |
30 Sep 2021 | INR | 3,700 | 3,760 | 3,674.1 | 3,729.9 | 3,729.9 | +15.95 (+0.43%) | 4,040 |
29 Sep 2021 | INR | 3,670 | 3,763.75 | 3,605.35 | 3,713.95 | 3,713.95 | +35.05 (+0.95%) | 13,243 |