Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,790.01 | 1,804.26 | 1,755 | 1,759.14 | 586.38 | -26.85 (-1.50%) | 81,393 |
10 Nov 2021 | INR | 1,755 | 1,794.96 | 1,751.1 | 1,785.99 | 595.33 | +19.08 (+1.08%) | 75,366 |
9 Nov 2021 | INR | 1,824.99 | 1,824.99 | 1,751.1 | 1,766.91 | 588.97 | +22.65 (+1.30%) | 61,011 |
8 Nov 2021 | INR | 1,781.46 | 1,781.46 | 1,710.99 | 1,744.26 | 581.42 | -24.78 (-1.40%) | 57,729 |
4 Nov 2021 | INR | 1,749.99 | 1,783.89 | 1,720.05 | 1,769.04 | 589.68 | +52.2 (+3.04%) | 50,868 |
3 Nov 2021 | INR | 1,714.8 | 1,764.51 | 1,702.26 | 1,716.84 | 572.28 | +16.68 (+0.98%) | 43,890 |
2 Nov 2021 | INR | 1,764.66 | 1,769.4 | 1,685.04 | 1,700.16 | 566.72 | -54.63 (-3.11%) | 90,111 |
1 Nov 2021 | INR | 1,749.99 | 1,788.99 | 1,734.99 | 1,754.79 | 584.93 | +22.74 (+1.31%) | 85,062 |
29 Oct 2021 | INR | 1,706.25 | 1,750.14 | 1,647.6 | 1,732.05 | 577.35 | +57.39 (+3.43%) | 89,472 |
28 Oct 2021 | INR | 1,681.2 | 1,731 | 1,643.4 | 1,674.66 | 558.22 | -6.54 (-0.39%) | 116,757 |
27 Oct 2021 | INR | 1,758.81 | 1,791.24 | 1,675.11 | 1,681.2 | 560.4 | -66.9 (-3.83%) | 124,602 |
26 Oct 2021 | INR | 1,701.99 | 1,794.99 | 1,701.99 | 1,748.1 | 582.7 | +80.01 (+4.80%) | 356,415 |
25 Oct 2021 | INR | 1,895.01 | 1,895.01 | 1,660.56 | 1,668.09 | 556.03 | -191.52 (-10.30%) | 535,209 |
22 Oct 2021 | INR | 1,887.9 | 1,998 | 1,819.8 | 1,859.61 | 619.87 | -3.6 (-0.19%) | 437,220 |
21 Oct 2021 | INR | 1,896 | 1,925.04 | 1,835.76 | 1,863.21 | 621.07 | -17.4 (-0.93%) | 89,469 |
20 Oct 2021 | INR | 1,920 | 1,943.01 | 1,871.01 | 1,880.61 | 626.87 | -59.4 (-3.06%) | 161,496 |
19 Oct 2021 | INR | 1,985.01 | 1,998.99 | 1,899.99 | 1,940.01 | 646.67 | -30.75 (-1.56%) | 167,073 |
18 Oct 2021 | INR | 1,998 | 2,000.01 | 1,940.01 | 1,970.76 | 656.92 | +21.72 (+1.11%) | 286,785 |
14 Oct 2021 | INR | 1,933.26 | 1,985.01 | 1,892.61 | 1,949.04 | 649.68 | +31.2 (+1.63%) | 674,157 |
13 Oct 2021 | INR | 1,956.24 | 1,964.34 | 1,908.99 | 1,917.84 | 639.28 | -29.52 (-1.52%) | 47,589 |
12 Oct 2021 | INR | 1,953.24 | 1,966.95 | 1,901.34 | 1,947.36 | 649.12 | +11.22 (+0.58%) | 71,367 |
11 Oct 2021 | INR | 1,959.54 | 1,970.01 | 1,911.36 | 1,936.14 | 645.38 | +35.1 (+1.85%) | 131,472 |
8 Oct 2021 | INR | 1,863.99 | 1,925.01 | 1,812 | 1,901.04 | 633.68 | +60.45 (+3.28%) | 138,033 |
7 Oct 2021 | INR | 1,836.69 | 1,914 | 1,830.06 | 1,840.59 | 613.53 | +49.68 (+2.77%) | 113,091 |
6 Oct 2021 | INR | 1,909.74 | 1,943.94 | 1,770 | 1,790.91 | 596.97 | -91.98 (-4.89%) | 168,639 |
5 Oct 2021 | INR | 1,814.76 | 1,929.99 | 1,804.71 | 1,882.89 | 627.63 | +75.45 (+4.17%) | 364,983 |
4 Oct 2021 | INR | 1,797.99 | 1,820.01 | 1,757.01 | 1,807.44 | 602.48 | +29.73 (+1.67%) | 121,974 |
1 Oct 2021 | INR | 1,700.01 | 1,784.91 | 1,685.7 | 1,777.71 | 592.57 | +73.8 (+4.33%) | 287,187 |
30 Sep 2021 | INR | 1,679.01 | 1,737.6 | 1,655.1 | 1,703.91 | 567.97 | +38.67 (+2.32%) | 355,350 |
29 Sep 2021 | INR | 1,683.99 | 1,683.99 | 1,650.06 | 1,665.24 | 555.08 | -1.11 (-0.07%) | 246,075 |