Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 4,900 | 4,900 | 4,815 | 4,833.25 | 4,833.25 | -72.5 (-1.48%) | 341,820 |
10 Nov 2021 | INR | 4,928 | 4,946.85 | 4,866 | 4,905.75 | 4,905.75 | -45.55 (-0.92%) | 454,790 |
9 Nov 2021 | INR | 4,968 | 5,093.25 | 4,915.45 | 4,951.3 | 4,951.3 | +54.6 (+1.12%) | 1,440,000 |
8 Nov 2021 | INR | 5,023.2 | 5,040 | 4,747.8 | 4,896.7 | 4,896.7 | -311.35 (-5.98%) | 2,670,000 |
4 Nov 2021 | INR | 5,174 | 5,225 | 5,170.1 | 5,208.05 | 5,208.05 | +67.9 (+1.32%) | 36,420 |
3 Nov 2021 | INR | 5,184 | 5,211.35 | 5,094.05 | 5,140.15 | 5,140.15 | -65.25 (-1.25%) | 674,470 |
2 Nov 2021 | INR | 5,230 | 5,276.85 | 5,191.8 | 5,205.4 | 5,205.4 | -22.8 (-0.44%) | 314,360 |
1 Nov 2021 | INR | 5,175.6 | 5,285.05 | 5,151 | 5,228.2 | 5,228.2 | +78.05 (+1.52%) | 307,140 |
29 Oct 2021 | INR | 5,114.4 | 5,248.35 | 5,085.3 | 5,150.15 | 5,150.15 | +29 (+0.57%) | 442,910 |
28 Oct 2021 | INR | 5,161.9 | 5,210.3 | 5,102.6 | 5,121.15 | 5,121.15 | -28.2 (-0.55%) | 410,590 |
27 Oct 2021 | INR | 5,007.85 | 5,227 | 5,000.2 | 5,149.35 | 5,149.35 | +130.45 (+2.60%) | 624,280 |
26 Oct 2021 | INR | 4,995 | 5,074 | 4,972.1 | 5,018.9 | 5,018.9 | +22.95 (+0.46%) | 334,370 |
25 Oct 2021 | INR | 5,052 | 5,070 | 4,874.85 | 4,995.95 | 4,995.95 | -77.45 (-1.53%) | 588,820 |
22 Oct 2021 | INR | 5,239 | 5,239 | 5,050 | 5,073.4 | 5,073.4 | -120.25 (-2.32%) | 372,980 |
21 Oct 2021 | INR | 5,167.55 | 5,219 | 5,052.65 | 5,193.65 | 5,193.65 | +77.25 (+1.51%) | 435,610 |
20 Oct 2021 | INR | 5,182.1 | 5,292 | 5,089.2 | 5,116.4 | 5,116.4 | -75.7 (-1.46%) | 623,000 |
19 Oct 2021 | INR | 5,344 | 5,390 | 5,167.75 | 5,192.1 | 5,192.1 | -150.95 (-2.83%) | 388,230 |
18 Oct 2021 | INR | 5,383 | 5,425.1 | 5,314.55 | 5,343.05 | 5,343.05 | -29.1 (-0.54%) | 544,940 |
14 Oct 2021 | INR | 5,248.9 | 5,389 | 5,226.2 | 5,372.15 | 5,372.15 | +123.25 (+2.35%) | 549,800 |
13 Oct 2021 | INR | 5,300 | 5,332.65 | 5,217.55 | 5,248.9 | 5,248.9 | +23 (+0.44%) | 363,530 |
12 Oct 2021 | INR | 5,185.2 | 5,289 | 5,101 | 5,225.9 | 5,225.9 | +82.85 (+1.61%) | 505,000 |
11 Oct 2021 | INR | 5,104 | 5,223.95 | 5,060.5 | 5,143.05 | 5,143.05 | +71.75 (+1.41%) | 386,700 |
8 Oct 2021 | INR | 5,123 | 5,131 | 5,022.3 | 5,071.3 | 5,071.3 | -26.55 (-0.52%) | 314,250 |
7 Oct 2021 | INR | 5,150 | 5,162.05 | 5,062.2 | 5,097.85 | 5,097.85 | -38.7 (-0.75%) | 314,430 |
6 Oct 2021 | INR | 5,225 | 5,227.85 | 5,117.85 | 5,136.55 | 5,136.55 | -81.3 (-1.56%) | 304,090 |
5 Oct 2021 | INR | 5,250.5 | 5,254.35 | 5,147.1 | 5,217.85 | 5,217.85 | -2.85 (-0.05%) | 575,660 |
4 Oct 2021 | INR | 4,890 | 5,315.5 | 4,890 | 5,220.7 | 5,220.7 | +388.4 (+8.04%) | 2,890,000 |
1 Oct 2021 | INR | 4,800 | 4,874 | 4,780 | 4,832.3 | 4,832.3 | +33.6 (+0.70%) | 362,530 |
30 Sep 2021 | INR | 4,797 | 4,844.85 | 4,765.6 | 4,798.7 | 4,798.7 | -7.75 (-0.16%) | 541,400 |
29 Sep 2021 | INR | 4,789 | 4,914.3 | 4,752.1 | 4,806.45 | 4,806.45 | +22.4 (+0.47%) | 877,220 |