Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 508 | 523.8 | 505.1 | 511.65 | 63.9562 | -2.4 (-0.47%) | 17,337 |
10 Nov 2021 | INR | 515.1 | 525 | 510 | 514.05 | 64.2562 | -15.8 (-2.98%) | 26,035 |
9 Nov 2021 | INR | 542.95 | 542.95 | 512.4 | 529.85 | 66.2313 | -8.55 (-1.59%) | 10,330 |
8 Nov 2021 | INR | 560 | 563.9 | 528.85 | 538.4 | 67.3 | -18.25 (-3.28%) | 37,509 |
4 Nov 2021 | INR | 548 | 559.45 | 541 | 556.65 | 69.5812 | +23.8 (+4.47%) | 68,984 |
3 Nov 2021 | INR | 532.85 | 532.85 | 511.8 | 532.85 | 66.6063 | +25.35 (+5.00%) | 51,984 |
2 Nov 2021 | INR | 493 | 507.5 | 476 | 507.5 | 63.4375 | +24.15 (+5.00%) | 41,581 |
1 Nov 2021 | INR | 479.05 | 494.95 | 464 | 483.35 | 60.4188 | +4.3 (+0.90%) | 29,542 |
29 Oct 2021 | INR | 505 | 505 | 467.4 | 479.05 | 59.8813 | -12.95 (-2.63%) | 30,297 |
28 Oct 2021 | INR | 472 | 492 | 460 | 492 | 61.5 | +23.4 (+4.99%) | 47,661 |
27 Oct 2021 | INR | 478 | 490 | 460.05 | 468.6 | 58.575 | -11.05 (-2.30%) | 32,775 |
26 Oct 2021 | INR | 456 | 494.4 | 451 | 479.65 | 59.9562 | +4.95 (+1.04%) | 21,921 |
25 Oct 2021 | INR | 514.95 | 514.95 | 474.7 | 474.7 | 59.3375 | -24.95 (-4.99%) | 17,740 |
22 Oct 2021 | INR | 525.35 | 538.5 | 499.1 | 499.65 | 62.4562 | -25.7 (-4.89%) | 19,262 |
21 Oct 2021 | INR | 549.9 | 566.65 | 512.75 | 525.35 | 65.6688 | -14.35 (-2.66%) | 44,907 |
20 Oct 2021 | INR | 556.1 | 575 | 534.05 | 539.7 | 67.4625 | -22.45 (-3.99%) | 12,458 |
19 Oct 2021 | INR | 576 | 598 | 555.4 | 562.15 | 70.2687 | -22.45 (-3.84%) | 39,772 |
18 Oct 2021 | INR | 599.95 | 603.9 | 576.3 | 584.6 | 73.075 | +8.35 (+1.45%) | 12,945 |
14 Oct 2021 | INR | 556 | 584.9 | 539.2 | 576.25 | 72.0313 | +8.7 (+1.53%) | 21,795 |
13 Oct 2021 | INR | 595 | 600 | 565 | 567.55 | 70.9437 | -19.85 (-3.38%) | 42,230 |
12 Oct 2021 | INR | 594 | 594 | 581.1 | 587.4 | 73.425 | -6.25 (-1.05%) | 12,882 |
11 Oct 2021 | INR | 591.05 | 607.9 | 590.4 | 593.65 | 74.2062 | -1.4 (-0.24%) | 65,537 |
8 Oct 2021 | INR | 602 | 626.5 | 588 | 595.05 | 74.3812 | +1.1 (+0.19%) | 112,430 |
7 Oct 2021 | INR | 575 | 615 | 575 | 593.95 | 74.2438 | +9.85 (+1.69%) | 62,350 |
6 Oct 2021 | INR | 605 | 605 | 582.15 | 584.1 | 73.0125 | -11.05 (-1.86%) | 36,813 |
5 Oct 2021 | INR | 603.3 | 607.65 | 591.5 | 595.15 | 74.3937 | -8.15 (-1.35%) | 54,430 |
4 Oct 2021 | INR | 611 | 614 | 600.35 | 603.3 | 75.4125 | +0.7 (+0.12%) | 38,207 |
1 Oct 2021 | INR | 596.9 | 616 | 590.4 | 602.6 | 75.325 | +8.25 (+1.39%) | 52,281 |
30 Sep 2021 | INR | 617 | 617 | 590.3 | 594.35 | 74.2938 | -13.2 (-2.17%) | 50,591 |
29 Sep 2021 | INR | 600 | 623.7 | 600 | 607.55 | 75.9437 | +6.35 (+1.06%) | 37,686 |