Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,864.9 | 1,864.9 | 1,830.6 | 1,852.8 | 1,852.8 | -6.05 (-0.33%) | 11,991 |
10 Nov 2021 | INR | 1,872.4 | 1,876 | 1,844.25 | 1,858.85 | 1,858.85 | -13.55 (-0.72%) | 12,149 |
9 Nov 2021 | INR | 1,834.75 | 1,886.45 | 1,828.55 | 1,872.4 | 1,872.4 | +51.9 (+2.85%) | 18,430 |
8 Nov 2021 | INR | 1,818.5 | 1,871.8 | 1,731.4 | 1,820.5 | 1,820.5 | +66.4 (+3.79%) | 27,354 |
4 Nov 2021 | INR | 1,755.2 | 1,775.95 | 1,745.1 | 1,754.1 | 1,754.1 | +14.15 (+0.81%) | 7,340 |
3 Nov 2021 | INR | 1,799 | 1,837.8 | 1,721.75 | 1,739.95 | 1,739.95 | -26.05 (-1.48%) | 23,034 |
2 Nov 2021 | INR | 1,700 | 1,790 | 1,674 | 1,766 | 1,766 | +57.25 (+3.35%) | 56,910 |
1 Nov 2021 | INR | 1,599.1 | 1,716.75 | 1,599.1 | 1,708.75 | 1,708.75 | +90.4 (+5.59%) | 39,926 |
29 Oct 2021 | INR | 1,585 | 1,638.75 | 1,508.3 | 1,618.35 | 1,618.35 | +28.9 (+1.82%) | 27,432 |
28 Oct 2021 | INR | 1,575 | 1,640.35 | 1,562.4 | 1,589.45 | 1,589.45 | -2.4 (-0.15%) | 25,402 |
27 Oct 2021 | INR | 1,660 | 1,660 | 1,580 | 1,591.85 | 1,591.85 | -53.3 (-3.24%) | 17,803 |
26 Oct 2021 | INR | 1,504.55 | 1,664.05 | 1,504.55 | 1,645.15 | 1,645.15 | +157.8 (+10.61%) | 32,818 |
25 Oct 2021 | INR | 1,521.7 | 1,559.7 | 1,455 | 1,487.35 | 1,487.35 | -58.5 (-3.78%) | 17,556 |
22 Oct 2021 | INR | 1,580 | 1,593.15 | 1,518.15 | 1,545.85 | 1,545.85 | -29.1 (-1.85%) | 13,534 |
21 Oct 2021 | INR | 1,560 | 1,590 | 1,531 | 1,574.95 | 1,574.95 | +40.2 (+2.62%) | 12,162 |
20 Oct 2021 | INR | 1,690 | 1,696.4 | 1,510.65 | 1,534.75 | 1,534.75 | -162.15 (-9.56%) | 61,715 |
19 Oct 2021 | INR | 1,750 | 1,788.35 | 1,675.05 | 1,696.9 | 1,696.9 | -27.4 (-1.59%) | 35,495 |
18 Oct 2021 | INR | 1,701 | 1,809 | 1,701 | 1,724.3 | 1,724.3 | +24.35 (+1.43%) | 32,314 |
14 Oct 2021 | INR | 1,724.95 | 1,744.4 | 1,696 | 1,699.95 | 1,699.95 | -10.4 (-0.61%) | 16,292 |
13 Oct 2021 | INR | 1,750 | 1,750 | 1,697.55 | 1,710.35 | 1,710.35 | -10.05 (-0.58%) | 26,058 |
12 Oct 2021 | INR | 1,758.8 | 1,758.8 | 1,688.2 | 1,720.4 | 1,720.4 | -27.5 (-1.57%) | 34,318 |
11 Oct 2021 | INR | 1,645 | 1,771 | 1,641 | 1,747.9 | 1,747.9 | +131.15 (+8.11%) | 104,873 |
8 Oct 2021 | INR | 1,486.35 | 1,638.85 | 1,473.65 | 1,616.75 | 1,616.75 | +137.55 (+9.30%) | 106,163 |
7 Oct 2021 | INR | 1,489 | 1,498.5 | 1,468.05 | 1,479.2 | 1,479.2 | -1.1 (-0.07%) | 14,610 |
6 Oct 2021 | INR | 1,485 | 1,522.5 | 1,472.5 | 1,480.3 | 1,480.3 | +3.45 (+0.23%) | 11,596 |
5 Oct 2021 | INR | 1,473 | 1,499.9 | 1,455.05 | 1,476.85 | 1,476.85 | -0.4 (-0.03%) | 21,457 |
4 Oct 2021 | INR | 1,490 | 1,504 | 1,464.9 | 1,477.25 | 1,477.25 | +2.95 (+0.20%) | 16,492 |
1 Oct 2021 | INR | 1,452.1 | 1,524 | 1,452.1 | 1,474.3 | 1,474.3 | +9.35 (+0.64%) | 58,631 |
30 Sep 2021 | INR | 1,409 | 1,479.4 | 1,391.35 | 1,464.95 | 1,464.95 | +65.45 (+4.68%) | 23,786 |
29 Sep 2021 | INR | 1,375.1 | 1,416.95 | 1,375.1 | 1,399.5 | 1,399.5 | -1.85 (-0.13%) | 11,732 |