Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3,090 | 3,106.65 | 3,052 | 3,063.5 | 3,063.5 | -44.8 (-1.44%) | 958,140 |
10 Nov 2021 | INR | 3,132 | 3,136.65 | 3,080.5 | 3,108.3 | 3,108.3 | -36.85 (-1.17%) | 872,980 |
9 Nov 2021 | INR | 3,140 | 3,155 | 3,120 | 3,145.15 | 3,145.15 | +7.15 (+0.23%) | 668,840 |
8 Nov 2021 | INR | 3,165 | 3,181 | 3,095.15 | 3,138 | 3,138 | -21.25 (-0.67%) | 787,820 |
4 Nov 2021 | INR | 3,179 | 3,190 | 3,145 | 3,159.25 | 3,159.25 | -11.4 (-0.36%) | 263,600 |
3 Nov 2021 | INR | 3,102.1 | 3,182.9 | 3,095 | 3,170.65 | 3,170.65 | +67.3 (+2.17%) | 879,230 |
2 Nov 2021 | INR | 3,120 | 3,139.8 | 3,080 | 3,103.35 | 3,103.35 | -18.45 (-0.59%) | 881,920 |
1 Nov 2021 | INR | 3,128 | 3,142.25 | 3,091.65 | 3,121.8 | 3,121.8 | +21.7 (+0.70%) | 750,390 |
29 Oct 2021 | INR | 3,125 | 3,144.7 | 3,083.3 | 3,100.1 | 3,100.1 | -16.2 (-0.52%) | 1,120,000 |
28 Oct 2021 | INR | 3,103 | 3,147.6 | 3,062 | 3,116.3 | 3,116.3 | +21.65 (+0.70%) | 1,790,000 |
27 Oct 2021 | INR | 3,029.2 | 3,145 | 3,029.2 | 3,094.65 | 3,094.65 | +124.85 (+4.20%) | 4,610,000 |
26 Oct 2021 | INR | 2,918.05 | 3,024 | 2,898 | 2,969.8 | 2,969.8 | +51.75 (+1.77%) | 1,990,000 |
25 Oct 2021 | INR | 2,950 | 2,950 | 2,857.25 | 2,918.05 | 2,918.05 | -64.35 (-2.16%) | 2,160,000 |
22 Oct 2021 | INR | 2,975 | 3,002.95 | 2,912.15 | 2,982.4 | 2,982.4 | -19.6 (-0.65%) | 2,860,000 |
21 Oct 2021 | INR | 3,194 | 3,195.45 | 2,920.45 | 3,002 | 3,002 | -167.6 (-5.29%) | 5,100,000 |
20 Oct 2021 | INR | 3,190 | 3,219.95 | 3,136.65 | 3,169.6 | 3,169.6 | -14.15 (-0.44%) | 1,210,000 |
19 Oct 2021 | INR | 3,260.9 | 3,269.1 | 3,176.1 | 3,183.75 | 3,183.75 | -57.75 (-1.78%) | 1,040,000 |
18 Oct 2021 | INR | 3,252.5 | 3,283.95 | 3,232 | 3,241.5 | 3,241.5 | -56.3 (-1.71%) | 1,580,000 |
14 Oct 2021 | INR | 3,342 | 3,352.95 | 3,290 | 3,297.8 | 3,297.8 | -25.7 (-0.77%) | 648,600 |
13 Oct 2021 | INR | 3,343 | 3,358.9 | 3,291.4 | 3,323.5 | 3,323.5 | +0.25 (+0.01%) | 770,140 |
12 Oct 2021 | INR | 3,280 | 3,335 | 3,280 | 3,323.25 | 3,323.25 | +17.2 (+0.52%) | 564,520 |
11 Oct 2021 | INR | 3,326.4 | 3,344.35 | 3,297.75 | 3,306.05 | 3,306.05 | -0.85 (-0.03%) | 460,200 |
8 Oct 2021 | INR | 3,307 | 3,329 | 3,264.1 | 3,306.9 | 3,306.9 | +16.05 (+0.49%) | 882,440 |
7 Oct 2021 | INR | 3,220 | 3,318 | 3,220 | 3,290.85 | 3,290.85 | +78.6 (+2.45%) | 1,180,000 |
6 Oct 2021 | INR | 3,262 | 3,280 | 3,200.65 | 3,212.25 | 3,212.25 | -42.5 (-1.31%) | 786,380 |
5 Oct 2021 | INR | 3,208.55 | 3,260 | 3,191.65 | 3,254.75 | 3,254.75 | +53.15 (+1.66%) | 909,340 |
4 Oct 2021 | INR | 3,202.8 | 3,230.5 | 3,178 | 3,201.6 | 3,201.6 | +23.75 (+0.75%) | 921,240 |
1 Oct 2021 | INR | 3,248 | 3,252.95 | 3,170 | 3,177.85 | 3,177.85 | -66.8 (-2.06%) | 1,510,000 |
30 Sep 2021 | INR | 3,329.9 | 3,347.7 | 3,220 | 3,244.65 | 3,244.65 | -78.4 (-2.36%) | 2,080,000 |
29 Sep 2021 | INR | 3,365 | 3,381.7 | 3,310 | 3,323.05 | 3,323.05 | -56.65 (-1.68%) | 973,390 |