Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Nov 2021 | INR | 2,230 | 2,231 | 2,137 | 2,148.1 | 2,148.1 | -63.2 (-2.86%) | 91,790 |
12 Nov 2021 | INR | 2,160.2 | 2,232 | 2,153.5 | 2,211.3 | 2,211.3 | +39 (+1.80%) | 258,340 |
11 Nov 2021 | INR | 2,181.85 | 2,205 | 2,132.15 | 2,172.3 | 2,172.3 | +1.6 (+0.07%) | 123,300 |
10 Nov 2021 | INR | 2,185.05 | 2,222.1 | 2,151 | 2,170.7 | 2,170.7 | -14.35 (-0.66%) | 207,190 |
9 Nov 2021 | INR | 2,094.95 | 2,208.4 | 2,084.45 | 2,185.05 | 2,185.05 | +98.15 (+4.70%) | 595,910 |
8 Nov 2021 | INR | 2,110 | 2,124.35 | 2,071.2 | 2,086.9 | 2,086.9 | -18.75 (-0.89%) | 194,600 |
4 Nov 2021 | INR | 2,076.25 | 2,123.7 | 2,060 | 2,105.65 | 2,105.65 | +36.7 (+1.77%) | 42,740 |
3 Nov 2021 | INR | 2,066.2 | 2,144.75 | 2,052.2 | 2,068.95 | 2,068.95 | +6.5 (+0.32%) | 385,320 |
2 Nov 2021 | INR | 2,090 | 2,115 | 2,041.3 | 2,062.45 | 2,062.45 | -17.25 (-0.83%) | 118,550 |
1 Nov 2021 | INR | 2,105 | 2,170 | 2,032.1 | 2,079.7 | 2,079.7 | -40.2 (-1.90%) | 485,300 |
29 Oct 2021 | INR | 1,997.95 | 2,153.75 | 1,954.3 | 2,119.9 | 2,119.9 | +136.25 (+6.87%) | 960,350 |
28 Oct 2021 | INR | 1,879.7 | 1,999 | 1,878.8 | 1,983.65 | 1,983.65 | +103.95 (+5.53%) | 1,360,000 |
27 Oct 2021 | INR | 1,920.05 | 1,932.85 | 1,866.05 | 1,879.7 | 1,879.7 | +34.1 (+1.85%) | 529,240 |
26 Oct 2021 | INR | 1,864.9 | 1,868.85 | 1,818.1 | 1,845.6 | 1,845.6 | -4.6 (-0.25%) | 206,780 |
25 Oct 2021 | INR | 1,920 | 1,970 | 1,830 | 1,850.2 | 1,850.2 | -59.1 (-3.10%) | 335,090 |
22 Oct 2021 | INR | 1,888 | 1,939 | 1,880.35 | 1,909.3 | 1,909.3 | +34.3 (+1.83%) | 338,030 |
21 Oct 2021 | INR | 1,839.7 | 1,878.7 | 1,825.05 | 1,875 | 1,875 | +44.75 (+2.45%) | 114,210 |
20 Oct 2021 | INR | 1,857 | 1,857.9 | 1,815.25 | 1,830.25 | 1,830.25 | -16 (-0.87%) | 93,490 |
19 Oct 2021 | INR | 1,842.9 | 1,864 | 1,821 | 1,846.25 | 1,846.25 | +16.75 (+0.92%) | 93,820 |
18 Oct 2021 | INR | 1,837.8 | 1,858.95 | 1,827 | 1,829.5 | 1,829.5 | +10.5 (+0.58%) | 92,010 |
14 Oct 2021 | INR | 1,824.4 | 1,846.5 | 1,811.6 | 1,819 | 1,819 | +12.15 (+0.67%) | 92,660 |
13 Oct 2021 | INR | 1,834.95 | 1,877 | 1,800 | 1,806.85 | 1,806.85 | -20.8 (-1.14%) | 132,820 |
12 Oct 2021 | INR | 1,840.2 | 1,860 | 1,819 | 1,827.65 | 1,827.65 | -2.95 (-0.16%) | 83,710 |
11 Oct 2021 | INR | 1,846.4 | 1,870.05 | 1,820.55 | 1,830.6 | 1,830.6 | -9.15 (-0.50%) | 66,750 |
8 Oct 2021 | INR | 1,877.9 | 1,887.5 | 1,827 | 1,839.75 | 1,839.75 | -31.75 (-1.70%) | 62,950 |
7 Oct 2021 | INR | 1,880 | 1,898 | 1,863 | 1,871.5 | 1,871.5 | -1.85 (-0.10%) | 64,750 |
6 Oct 2021 | INR | 1,879 | 1,895.95 | 1,860.1 | 1,873.35 | 1,873.35 | -4.6 (-0.24%) | 60,480 |
5 Oct 2021 | INR | 1,858 | 1,905.6 | 1,858 | 1,877.95 | 1,877.95 | +4.75 (+0.25%) | 160,000 |
4 Oct 2021 | INR | 1,860.1 | 1,893.4 | 1,845 | 1,873.2 | 1,873.2 | +14.3 (+0.77%) | 169,390 |
1 Oct 2021 | INR | 1,870 | 1,873.85 | 1,819.3 | 1,858.9 | 1,858.9 | -11.7 (-0.63%) | 67,960 |