Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,100 | 1,140.15 | 1,080.55 | 1,109.15 | 1,109.15 | +9.75 (+0.89%) | 16,138 |
10 Nov 2021 | INR | 1,119.5 | 1,138.75 | 1,086.1 | 1,099.4 | 1,099.4 | -10 (-0.90%) | 7,693 |
9 Nov 2021 | INR | 1,099.05 | 1,118.4 | 1,091.55 | 1,109.4 | 1,109.4 | +20.8 (+1.91%) | 4,438 |
8 Nov 2021 | INR | 1,057.85 | 1,115 | 1,036.6 | 1,088.6 | 1,088.6 | +39.05 (+3.72%) | 11,233 |
4 Nov 2021 | INR | 1,039.3 | 1,059.95 | 1,033 | 1,049.55 | 1,049.55 | +18.05 (+1.75%) | 987 |
3 Nov 2021 | INR | 1,059.45 | 1,064.2 | 1,026.05 | 1,031.5 | 1,031.5 | -19.15 (-1.82%) | 5,098 |
2 Nov 2021 | INR | 1,063.4 | 1,089.95 | 1,046 | 1,050.65 | 1,050.65 | -5.55 (-0.53%) | 3,479 |
1 Nov 2021 | INR | 1,030.05 | 1,085.35 | 1,030.05 | 1,056.2 | 1,056.2 | +0.25 (+0.02%) | 10,811 |
29 Oct 2021 | INR | 1,051 | 1,072.9 | 1,015.85 | 1,055.95 | 1,055.95 | +7.1 (+0.68%) | 12,202 |
28 Oct 2021 | INR | 1,100 | 1,100 | 1,036 | 1,048.85 | 1,048.85 | -47.6 (-4.34%) | 17,049 |
27 Oct 2021 | INR | 1,140.25 | 1,153.95 | 1,081.95 | 1,096.45 | 1,096.45 | -43.65 (-3.83%) | 26,212 |
26 Oct 2021 | INR | 1,014.85 | 1,165 | 994 | 1,140.1 | 1,140.1 | +139.1 (+13.90%) | 33,407 |
25 Oct 2021 | INR | 1,080 | 1,080 | 988.2 | 1,001 | 1,001 | -51.05 (-4.85%) | 19,642 |
22 Oct 2021 | INR | 1,112 | 1,121.15 | 1,040.9 | 1,052.05 | 1,052.05 | -59.9 (-5.39%) | 10,001 |
21 Oct 2021 | INR | 1,118.95 | 1,133.05 | 1,101.9 | 1,111.95 | 1,111.95 | +12.7 (+1.16%) | 4,719 |
20 Oct 2021 | INR | 1,132.45 | 1,156.6 | 1,080 | 1,099.25 | 1,099.25 | -32.05 (-2.83%) | 10,359 |
19 Oct 2021 | INR | 1,198 | 1,200.4 | 1,121.45 | 1,131.3 | 1,131.3 | -49.35 (-4.18%) | 30,697 |
18 Oct 2021 | INR | 1,128.4 | 1,200.6 | 1,102.65 | 1,180.65 | 1,180.65 | +74.5 (+6.74%) | 33,420 |
14 Oct 2021 | INR | 1,102 | 1,134.85 | 1,085 | 1,106.15 | 1,106.15 | -7.2 (-0.65%) | 14,252 |
13 Oct 2021 | INR | 1,130 | 1,153 | 1,100 | 1,113.35 | 1,113.35 | -13.6 (-1.21%) | 5,529 |
12 Oct 2021 | INR | 1,150 | 1,150.05 | 1,116.5 | 1,126.95 | 1,126.95 | -10.95 (-0.96%) | 4,474 |
11 Oct 2021 | INR | 1,124.3 | 1,160 | 1,124.3 | 1,137.9 | 1,137.9 | +29.9 (+2.70%) | 6,606 |
8 Oct 2021 | INR | 1,149.9 | 1,149.9 | 1,094.05 | 1,108 | 1,108 | -15.1 (-1.34%) | 17,730 |
7 Oct 2021 | INR | 1,175.4 | 1,176.9 | 1,103.5 | 1,123.1 | 1,123.1 | -26.6 (-2.31%) | 10,686 |
6 Oct 2021 | INR | 1,161.05 | 1,195.45 | 1,137.5 | 1,149.7 | 1,149.7 | -3.75 (-0.33%) | 9,291 |
5 Oct 2021 | INR | 1,185.85 | 1,185.85 | 1,148 | 1,153.45 | 1,153.45 | -37.3 (-3.13%) | 10,510 |
4 Oct 2021 | INR | 1,166.9 | 1,209.25 | 1,165.5 | 1,190.75 | 1,190.75 | +35.4 (+3.06%) | 19,063 |
1 Oct 2021 | INR | 1,161.15 | 1,188.45 | 1,140.35 | 1,155.35 | 1,155.35 | -17.9 (-1.53%) | 30,992 |
30 Sep 2021 | INR | 1,107.7 | 1,190 | 1,097.8 | 1,173.25 | 1,173.25 | +75.95 (+6.92%) | 75,669 |
29 Sep 2021 | INR | 1,060.45 | 1,141.2 | 1,050 | 1,097.3 | 1,097.3 | +36.85 (+3.47%) | 27,518 |