Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | INR | 1,220 | 1,226.55 | 1,191.05 | 1,199.85 | 1,199.85 | -19.8 (-1.62%) | 14,993 |
12 Nov 2021 | INR | 1,248 | 1,248 | 1,211 | 1,219.65 | 1,219.65 | -2.5 (-0.20%) | 10,713 |
11 Nov 2021 | INR | 1,235 | 1,240.65 | 1,210.25 | 1,222.15 | 1,222.15 | -11.65 (-0.94%) | 13,654 |
10 Nov 2021 | INR | 1,239 | 1,258 | 1,227.95 | 1,233.8 | 1,233.8 | -6.2 (-0.50%) | 12,633 |
9 Nov 2021 | INR | 1,267 | 1,318.3 | 1,235.2 | 1,240 | 1,240 | -16.85 (-1.34%) | 15,483 |
8 Nov 2021 | INR | 1,293.65 | 1,293.65 | 1,245.45 | 1,256.85 | 1,256.85 | -27.8 (-2.16%) | 12,417 |
4 Nov 2021 | INR | 1,259.9 | 1,322 | 1,255.15 | 1,284.65 | 1,284.65 | +32.35 (+2.58%) | 5,969 |
3 Nov 2021 | INR | 1,305.8 | 1,305.8 | 1,244.05 | 1,252.3 | 1,252.3 | -59 (-4.50%) | 26,908 |
2 Nov 2021 | INR | 1,185 | 1,364.45 | 1,142.15 | 1,311.3 | 1,311.3 | +156.7 (+13.57%) | 98,080 |
1 Nov 2021 | INR | 1,137 | 1,179.95 | 1,125 | 1,154.6 | 1,154.6 | -35.9 (-3.02%) | 55,884 |
29 Oct 2021 | INR | 1,276.35 | 1,276.35 | 1,169.9 | 1,190.5 | 1,190.5 | -80.15 (-6.31%) | 57,567 |
28 Oct 2021 | INR | 1,280 | 1,297.05 | 1,250.1 | 1,270.65 | 1,270.65 | -0.25 (-0.02%) | 18,267 |
27 Oct 2021 | INR | 1,340 | 1,340 | 1,258 | 1,270.9 | 1,270.9 | -63.05 (-4.73%) | 38,246 |
26 Oct 2021 | INR | 1,301 | 1,344.7 | 1,281.75 | 1,333.95 | 1,333.95 | +30.25 (+2.32%) | 27,458 |
25 Oct 2021 | INR | 1,375 | 1,375 | 1,237.55 | 1,303.7 | 1,303.7 | -78.2 (-5.66%) | 35,886 |
22 Oct 2021 | INR | 1,410 | 1,410 | 1,375 | 1,381.9 | 1,381.9 | -0.5 (-0.04%) | 7,800 |
21 Oct 2021 | INR | 1,405 | 1,414.95 | 1,360 | 1,382.4 | 1,382.4 | -13.1 (-0.94%) | 14,977 |
20 Oct 2021 | INR | 1,446 | 1,446 | 1,379.25 | 1,395.5 | 1,395.5 | -28.05 (-1.97%) | 17,079 |
19 Oct 2021 | INR | 1,455 | 1,473 | 1,418.1 | 1,423.55 | 1,423.55 | -20.3 (-1.41%) | 20,894 |
18 Oct 2021 | INR | 1,448.2 | 1,461.75 | 1,432.55 | 1,443.85 | 1,443.85 | -13.05 (-0.90%) | 19,321 |
14 Oct 2021 | INR | 1,460 | 1,490 | 1,447.4 | 1,456.9 | 1,456.9 | -1.05 (-0.07%) | 28,961 |
13 Oct 2021 | INR | 1,470 | 1,475 | 1,450.35 | 1,457.95 | 1,457.95 | -1.65 (-0.11%) | 67,930 |
12 Oct 2021 | INR | 1,471.35 | 1,488.3 | 1,455 | 1,459.6 | 1,459.6 | -11.75 (-0.80%) | 12,392 |
11 Oct 2021 | INR | 1,490 | 1,508.95 | 1,464.1 | 1,471.35 | 1,471.35 | -19 (-1.27%) | 14,158 |
8 Oct 2021 | INR | 1,485 | 1,508.8 | 1,470.45 | 1,490.35 | 1,490.35 | +8.35 (+0.56%) | 19,055 |
7 Oct 2021 | INR | 1,475 | 1,514.4 | 1,440.05 | 1,482 | 1,482 | +37 (+2.56%) | 25,872 |
6 Oct 2021 | INR | 1,501 | 1,513.7 | 1,395.05 | 1,445 | 1,445 | -53.55 (-3.57%) | 45,703 |
5 Oct 2021 | INR | 1,495 | 1,517 | 1,482.05 | 1,498.55 | 1,498.55 | +4.35 (+0.29%) | 17,099 |
4 Oct 2021 | INR | 1,451.95 | 1,524 | 1,449.95 | 1,494.2 | 1,494.2 | +40.3 (+2.77%) | 26,652 |
1 Oct 2021 | INR | 1,464 | 1,475.3 | 1,433 | 1,453.9 | 1,453.9 | +10.15 (+0.70%) | 14,555 |