Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,545 | 1,549 | 1,532 | 1,536.65 | 1,536.65 | -15.45 (-1.00%) | 7,386 |
10 Nov 2021 | INR | 1,535 | 1,556 | 1,527.7 | 1,552.1 | 1,552.1 | +11.55 (+0.75%) | 19,095 |
9 Nov 2021 | INR | 1,547 | 1,548.25 | 1,530.8 | 1,540.55 | 1,540.55 | -3.3 (-0.21%) | 9,933 |
8 Nov 2021 | INR | 1,521 | 1,546 | 1,508.9 | 1,543.85 | 1,543.85 | +21.45 (+1.41%) | 19,359 |
4 Nov 2021 | INR | 1,515 | 1,524.55 | 1,515 | 1,522.4 | 1,522.4 | +12.85 (+0.85%) | 4,209 |
3 Nov 2021 | INR | 1,526.1 | 1,536 | 1,503 | 1,509.55 | 1,509.55 | -17.15 (-1.12%) | 15,565 |
2 Nov 2021 | INR | 1,534 | 1,538.6 | 1,518.2 | 1,526.7 | 1,526.7 | -2.05 (-0.13%) | 22,486 |
1 Nov 2021 | INR | 1,525 | 1,536.4 | 1,506 | 1,528.75 | 1,528.75 | -13.7 (-0.89%) | 14,843 |
29 Oct 2021 | INR | 1,535.6 | 1,546.8 | 1,500.35 | 1,542.45 | 1,542.45 | +25 (+1.65%) | 24,404 |
28 Oct 2021 | INR | 1,535 | 1,542 | 1,511.1 | 1,517.45 | 1,517.45 | -17.55 (-1.14%) | 22,790 |
27 Oct 2021 | INR | 1,549.1 | 1,572.1 | 1,529.25 | 1,535 | 1,535 | -12.45 (-0.80%) | 29,503 |
26 Oct 2021 | INR | 1,525 | 1,550.35 | 1,521.1 | 1,547.45 | 1,547.45 | +14.3 (+0.93%) | 23,402 |
25 Oct 2021 | INR | 1,581 | 1,581 | 1,526.2 | 1,533.15 | 1,533.15 | -31.4 (-2.01%) | 39,025 |
22 Oct 2021 | INR | 1,594 | 1,605.75 | 1,555 | 1,564.55 | 1,564.55 | -29.7 (-1.86%) | 30,092 |
21 Oct 2021 | INR | 1,613 | 1,625.95 | 1,587 | 1,594.25 | 1,594.25 | -19.55 (-1.21%) | 21,713 |
20 Oct 2021 | INR | 1,640 | 1,648.15 | 1,606 | 1,613.8 | 1,613.8 | -23.15 (-1.41%) | 131,428 |
19 Oct 2021 | INR | 1,670.1 | 1,678.25 | 1,630.6 | 1,636.95 | 1,636.95 | -31.3 (-1.88%) | 23,309 |
18 Oct 2021 | INR | 1,678 | 1,692.15 | 1,666 | 1,668.25 | 1,668.25 | -13.15 (-0.78%) | 18,522 |
14 Oct 2021 | INR | 1,699.5 | 1,701.2 | 1,678.1 | 1,681.4 | 1,681.4 | -12.9 (-0.76%) | 5,891 |
13 Oct 2021 | INR | 1,715.8 | 1,723.65 | 1,692.05 | 1,694.3 | 1,694.3 | -11.25 (-0.66%) | 13,712 |
12 Oct 2021 | INR | 1,697 | 1,709.5 | 1,691.5 | 1,705.55 | 1,705.55 | +7.45 (+0.44%) | 10,630 |
11 Oct 2021 | INR | 1,688 | 1,709.2 | 1,685.9 | 1,698.1 | 1,698.1 | +10.8 (+0.64%) | 112,312 |
8 Oct 2021 | INR | 1,697.15 | 1,700.95 | 1,685 | 1,687.3 | 1,687.3 | -0.3 (-0.02%) | 6,855 |
7 Oct 2021 | INR | 1,685 | 1,693.5 | 1,680.95 | 1,687.6 | 1,687.6 | +8.1 (+0.48%) | 8,540 |
6 Oct 2021 | INR | 1,686 | 1,699 | 1,676.25 | 1,679.5 | 1,679.5 | -0.9 (-0.05%) | 8,120 |
5 Oct 2021 | INR | 1,685 | 1,685.7 | 1,673 | 1,680.4 | 1,680.4 | -2.85 (-0.17%) | 8,034 |
4 Oct 2021 | INR | 1,689 | 1,703.2 | 1,679.35 | 1,683.25 | 1,683.25 | -4.85 (-0.29%) | 13,778 |
1 Oct 2021 | INR | 1,670 | 1,689.85 | 1,656.95 | 1,688.1 | 1,688.1 | +18.7 (+1.12%) | 7,034 |
30 Sep 2021 | INR | 1,682.4 | 1,683.7 | 1,661 | 1,669.4 | 1,669.4 | -9.05 (-0.54%) | 11,443 |
29 Sep 2021 | INR | 1,681 | 1,692 | 1,672.1 | 1,678.45 | 1,678.45 | -0.8 (-0.05%) | 7,199 |