Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | INR | 1,237.25 | 1,254 | 1,230 | 1,240.6 | 1,240.6 | +5.8 (+0.47%) | 249,388 |
9 Nov 2021 | INR | 1,238 | 1,259.9 | 1,229 | 1,234.8 | 1,234.8 | +2.5 (+0.20%) | 719,987 |
8 Nov 2021 | INR | 1,245 | 1,245.8 | 1,221 | 1,232.3 | 1,232.3 | -14 (-1.12%) | 201,761 |
4 Nov 2021 | INR | 1,233.95 | 1,261.05 | 1,233 | 1,246.3 | 1,246.3 | +21.15 (+1.73%) | 135,738 |
3 Nov 2021 | INR | 1,241.6 | 1,244.95 | 1,215.2 | 1,225.15 | 1,225.15 | -5.85 (-0.48%) | 226,161 |
2 Nov 2021 | INR | 1,236.8 | 1,261.9 | 1,225 | 1,231 | 1,231 | +1.05 (+0.09%) | 311,803 |
1 Nov 2021 | INR | 1,243.5 | 1,270 | 1,211 | 1,229.95 | 1,229.95 | -13.55 (-1.09%) | 326,765 |
29 Oct 2021 | INR | 1,264.95 | 1,280 | 1,225 | 1,243.5 | 1,243.5 | -27.8 (-2.19%) | 347,914 |
28 Oct 2021 | INR | 1,253 | 1,277.75 | 1,230 | 1,271.3 | 1,271.3 | +15.3 (+1.22%) | 327,474 |
27 Oct 2021 | INR | 1,299 | 1,313 | 1,245 | 1,256 | 1,256 | -36.65 (-2.84%) | 380,430 |
26 Oct 2021 | INR | 1,265 | 1,310.1 | 1,255.15 | 1,292.65 | 1,292.65 | +44.05 (+3.53%) | 395,137 |
25 Oct 2021 | INR | 1,310 | 1,310 | 1,222 | 1,248.6 | 1,248.6 | -54.2 (-4.16%) | 742,376 |
22 Oct 2021 | INR | 1,330 | 1,330 | 1,263.9 | 1,302.8 | 1,302.8 | -10.55 (-0.80%) | 568,048 |
21 Oct 2021 | INR | 1,430 | 1,460 | 1,235 | 1,313.35 | 1,313.35 | -84.65 (-6.06%) | 2,572,669 |
20 Oct 2021 | INR | 1,548 | 1,555 | 1,352.5 | 1,398 | 1,398 | -100.65 (-6.72%) | 1,158,033 |
19 Oct 2021 | INR | 1,608 | 1,619.1 | 1,400 | 1,498.65 | 1,498.65 | -94.95 (-5.96%) | 665,641 |
18 Oct 2021 | INR | 1,638 | 1,654.4 | 1,585 | 1,593.6 | 1,593.6 | -43.4 (-2.65%) | 668,079 |
14 Oct 2021 | INR | 1,609 | 1,653.25 | 1,521.55 | 1,637 | 1,637 | +43.8 (+2.75%) | 1,393,419 |
13 Oct 2021 | INR | 1,463.9 | 1,689 | 1,451 | 1,593.2 | 1,593.2 | +148.8 (+10.30%) | 3,878,256 |
12 Oct 2021 | INR | 1,378.8 | 1,498 | 1,372.2 | 1,444.4 | 1,444.4 | +67.4 (+4.89%) | 1,784,364 |
11 Oct 2021 | INR | 1,381 | 1,425 | 1,362.45 | 1,377 | 1,377 | +0.9 (+0.07%) | 529,839 |
8 Oct 2021 | INR | 1,376.1 | 1,403.75 | 1,351.3 | 1,376.1 | 1,376.1 | +13.15 (+0.96%) | 436,180 |
7 Oct 2021 | INR | 1,359.1 | 1,419 | 1,347.15 | 1,362.95 | 1,362.95 | +27.7 (+2.07%) | 472,653 |
6 Oct 2021 | INR | 1,379 | 1,389 | 1,320.15 | 1,335.25 | 1,335.25 | -36.55 (-2.66%) | 343,307 |
5 Oct 2021 | INR | 1,404 | 1,415 | 1,360 | 1,371.8 | 1,371.8 | -12.9 (-0.93%) | 516,226 |
4 Oct 2021 | INR | 1,460 | 1,492.75 | 1,375 | 1,384.7 | 1,384.7 | -54.55 (-3.79%) | 1,259,131 |
1 Oct 2021 | INR | 1,310 | 1,455 | 1,308 | 1,439.25 | 1,439.25 | +116.5 (+8.81%) | 1,946,393 |
30 Sep 2021 | INR | 1,288.75 | 1,350 | 1,285.1 | 1,322.75 | 1,322.75 | +44.2 (+3.46%) | 833,885 |
29 Sep 2021 | INR | 1,277 | 1,298 | 1,260 | 1,278.55 | 1,278.55 | -3.6 (-0.28%) | 222,939 |
28 Sep 2021 | INR | 1,272 | 1,350 | 1,250.55 | 1,282.15 | 1,282.15 | +23.55 (+1.87%) | 1,030,103 |