Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,030 | 1,043 | 1,020.85 | 1,024.65 | 1,024.65 | -2 (-0.19%) | 13,866 |
10 Nov 2021 | INR | 1,040 | 1,044 | 1,024 | 1,026.65 | 1,026.65 | -20.95 (-2.00%) | 19,354 |
9 Nov 2021 | INR | 1,038.95 | 1,068.35 | 1,038.95 | 1,047.6 | 1,047.6 | +8.65 (+0.83%) | 27,674 |
8 Nov 2021 | INR | 1,064.95 | 1,069 | 1,036 | 1,038.95 | 1,038.95 | -18.05 (-1.71%) | 15,629 |
4 Nov 2021 | INR | 1,052.45 | 1,065.45 | 1,044.45 | 1,057 | 1,057 | +18.1 (+1.74%) | 2,897 |
3 Nov 2021 | INR | 1,065 | 1,066.9 | 1,031.85 | 1,038.9 | 1,038.9 | -20.45 (-1.93%) | 11,020 |
2 Nov 2021 | INR | 1,078.95 | 1,078.95 | 1,047 | 1,059.35 | 1,059.35 | -8.8 (-0.82%) | 19,899 |
1 Nov 2021 | INR | 1,050 | 1,080.05 | 1,025.5 | 1,068.15 | 1,068.15 | +43.1 (+4.20%) | 10,561 |
29 Oct 2021 | INR | 1,036.7 | 1,050 | 1,013.25 | 1,025.05 | 1,025.05 | -27.4 (-2.60%) | 25,270 |
28 Oct 2021 | INR | 1,119.95 | 1,119.95 | 1,040 | 1,052.45 | 1,052.45 | -58.55 (-5.27%) | 15,483 |
27 Oct 2021 | INR | 1,122.6 | 1,155.5 | 1,055 | 1,111 | 1,111 | +2.9 (+0.26%) | 41,074 |
26 Oct 2021 | INR | 1,015.2 | 1,135 | 1,001.25 | 1,108.1 | 1,108.1 | +95.25 (+9.40%) | 175,310 |
25 Oct 2021 | INR | 1,203.15 | 1,203.15 | 1,000 | 1,012.85 | 1,012.85 | -190.3 (-15.82%) | 115,623 |
22 Oct 2021 | INR | 1,226.35 | 1,255.9 | 1,189.4 | 1,203.15 | 1,203.15 | -23.2 (-1.89%) | 44,161 |
21 Oct 2021 | INR | 1,256 | 1,275 | 1,216.75 | 1,226.35 | 1,226.35 | -24.15 (-1.93%) | 41,380 |
20 Oct 2021 | INR | 1,355 | 1,355 | 1,246 | 1,250.5 | 1,250.5 | -76.85 (-5.79%) | 41,169 |
19 Oct 2021 | INR | 1,410 | 1,413.3 | 1,309.55 | 1,327.35 | 1,327.35 | -66.6 (-4.78%) | 42,152 |
18 Oct 2021 | INR | 1,365 | 1,420 | 1,352.05 | 1,393.95 | 1,393.95 | +49.25 (+3.66%) | 123,330 |
14 Oct 2021 | INR | 1,320 | 1,363 | 1,306 | 1,344.7 | 1,344.7 | +21.85 (+1.65%) | 72,773 |
13 Oct 2021 | INR | 1,269 | 1,340 | 1,250.55 | 1,322.85 | 1,322.85 | +62.2 (+4.93%) | 159,395 |
12 Oct 2021 | INR | 1,282 | 1,305 | 1,257 | 1,260.65 | 1,260.65 | -26.6 (-2.07%) | 66,603 |
11 Oct 2021 | INR | 1,265.8 | 1,318.9 | 1,255 | 1,287.25 | 1,287.25 | +36.7 (+2.93%) | 103,449 |
8 Oct 2021 | INR | 1,302.3 | 1,313.8 | 1,246.2 | 1,250.55 | 1,250.55 | -51.75 (-3.97%) | 57,808 |
7 Oct 2021 | INR | 1,309.6 | 1,340 | 1,298.2 | 1,302.3 | 1,302.3 | -2.1 (-0.16%) | 35,627 |
6 Oct 2021 | INR | 1,330 | 1,346 | 1,294.1 | 1,304.4 | 1,304.4 | -23.05 (-1.74%) | 38,762 |
5 Oct 2021 | INR | 1,315 | 1,369 | 1,300.05 | 1,327.45 | 1,327.45 | +2.15 (+0.16%) | 121,259 |
4 Oct 2021 | INR | 1,260 | 1,344 | 1,260 | 1,325.3 | 1,325.3 | +65.3 (+5.18%) | 143,294 |
1 Oct 2021 | INR | 1,270 | 1,288.45 | 1,254.1 | 1,260 | 1,260 | -22.5 (-1.75%) | 42,765 |
30 Sep 2021 | INR | 1,280.05 | 1,317 | 1,275 | 1,282.5 | 1,282.5 | +1.35 (+0.11%) | 29,983 |
29 Sep 2021 | INR | 1,307 | 1,308.4 | 1,272.55 | 1,281.15 | 1,281.15 | -27 (-2.06%) | 36,486 |