Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,500 | 1,695 | 1,500 | 1,620.4 | 1,620.4 | -203.35 (-11.15%) | 17,046 |
10 Nov 2021 | INR | 1,745.45 | 1,913.55 | 1,725.05 | 1,823.75 | 1,823.75 | +62.4 (+3.54%) | 3,910 |
9 Nov 2021 | INR | 1,729 | 1,785 | 1,729 | 1,761.35 | 1,761.35 | +31.9 (+1.84%) | 529 |
8 Nov 2021 | INR | 1,769.65 | 1,772.95 | 1,700.9 | 1,729.45 | 1,729.45 | -23.25 (-1.33%) | 1,489 |
4 Nov 2021 | INR | 1,762 | 1,769.9 | 1,743 | 1,752.7 | 1,752.7 | +30.7 (+1.78%) | 293 |
3 Nov 2021 | INR | 1,725 | 1,747.85 | 1,719.95 | 1,722 | 1,722 | -13.15 (-0.76%) | 803 |
2 Nov 2021 | INR | 1,745.75 | 1,752.2 | 1,713.45 | 1,735.15 | 1,735.15 | +14.4 (+0.84%) | 392 |
1 Nov 2021 | INR | 1,766.65 | 1,769.7 | 1,715 | 1,720.75 | 1,720.75 | -12 (-0.69%) | 1,276 |
29 Oct 2021 | INR | 1,725.2 | 1,754.5 | 1,681.85 | 1,732.75 | 1,732.75 | +4.6 (+0.27%) | 522 |
28 Oct 2021 | INR | 1,755.05 | 1,769.05 | 1,695 | 1,728.15 | 1,728.15 | -10.55 (-0.61%) | 2,177 |
27 Oct 2021 | INR | 1,792.55 | 1,852.55 | 1,731 | 1,738.7 | 1,738.7 | -38.35 (-2.16%) | 2,461 |
26 Oct 2021 | INR | 1,713.9 | 1,787.1 | 1,713.9 | 1,777.05 | 1,777.05 | +39.05 (+2.25%) | 1,415 |
25 Oct 2021 | INR | 1,818.05 | 1,831.8 | 1,696.9 | 1,738 | 1,738 | -79.8 (-4.39%) | 4,688 |
22 Oct 2021 | INR | 1,820 | 1,944 | 1,790 | 1,817.8 | 1,817.8 | +33.1 (+1.85%) | 4,849 |
21 Oct 2021 | INR | 1,790 | 1,795.4 | 1,740.05 | 1,784.7 | 1,784.7 | +33.35 (+1.90%) | 1,432 |
20 Oct 2021 | INR | 1,825 | 1,825 | 1,710.1 | 1,751.35 | 1,751.35 | -63.2 (-3.48%) | 2,261 |
19 Oct 2021 | INR | 1,927 | 1,945 | 1,802 | 1,814.55 | 1,814.55 | -85.75 (-4.51%) | 2,867 |
18 Oct 2021 | INR | 1,919.45 | 1,945.5 | 1,881.4 | 1,900.3 | 1,900.3 | +18.9 (+1.00%) | 1,411 |
14 Oct 2021 | INR | 1,885.6 | 1,947.35 | 1,866.7 | 1,881.4 | 1,881.4 | +39.25 (+2.13%) | 1,439 |
13 Oct 2021 | INR | 1,970 | 1,982.9 | 1,825 | 1,842.15 | 1,842.15 | -106.25 (-5.45%) | 7,404 |
12 Oct 2021 | INR | 2,052.8 | 2,070 | 1,912 | 1,948.4 | 1,948.4 | -123.4 (-5.96%) | 5,706 |
11 Oct 2021 | INR | 2,139.85 | 2,179.8 | 2,006.4 | 2,071.8 | 2,071.8 | -68.05 (-3.18%) | 14,271 |
8 Oct 2021 | INR | 2,089 | 2,316.6 | 1,985 | 2,139.85 | 2,139.85 | +151.1 (+7.60%) | 41,458 |
7 Oct 2021 | INR | 1,695 | 1,988.75 | 1,678.55 | 1,988.75 | 1,988.75 | +331.45 (+20.00%) | 31,566 |
6 Oct 2021 | INR | 1,660.4 | 1,705 | 1,645.55 | 1,657.3 | 1,657.3 | -15.05 (-0.90%) | 2,159 |
5 Oct 2021 | INR | 1,700 | 1,742.7 | 1,653 | 1,672.35 | 1,672.35 | -25.55 (-1.50%) | 2,170 |
4 Oct 2021 | INR | 1,605.1 | 1,701.45 | 1,605.1 | 1,697.9 | 1,697.9 | +77.45 (+4.78%) | 4,792 |
1 Oct 2021 | INR | 1,604.55 | 1,642.35 | 1,604.5 | 1,620.45 | 1,620.45 | -7.45 (-0.46%) | 1,300 |
30 Sep 2021 | INR | 1,655 | 1,655 | 1,611.9 | 1,627.9 | 1,627.9 | +0.65 (+0.04%) | 491 |
29 Sep 2021 | INR | 1,616.65 | 1,649.85 | 1,616.6 | 1,627.25 | 1,627.25 | -13.75 (-0.84%) | 730 |