Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 81.7 | 82.3 | 80 | 80.4 | 80.4 | -1.55 (-1.89%) | 150,592 |
10 Nov 2021 | INR | 82.7 | 84.25 | 81.5 | 81.95 | 81.95 | -1.3 (-1.56%) | 170,822 |
9 Nov 2021 | INR | 81.7 | 84.25 | 81.7 | 83.25 | 83.25 | +1.55 (+1.90%) | 498,725 |
8 Nov 2021 | INR | 82 | 82.85 | 80.6 | 81.7 | 81.7 | +0.3 (+0.37%) | 273,475 |
4 Nov 2021 | INR | 82.1 | 82.4 | 80.9 | 81.4 | 81.4 | +0.1 (+0.12%) | 31,499 |
3 Nov 2021 | INR | 79.9 | 83 | 78.85 | 81.3 | 81.3 | +2.2 (+2.78%) | 536,944 |
2 Nov 2021 | INR | 77.2 | 80.6 | 77.2 | 79.1 | 79.1 | +1.95 (+2.53%) | 94,204 |
1 Nov 2021 | INR | 77.2 | 77.85 | 76.4 | 77.15 | 77.15 | -0.05 (-0.06%) | 54,819 |
29 Oct 2021 | INR | 76.05 | 78.15 | 74.7 | 77.2 | 77.2 | +1.05 (+1.38%) | 83,746 |
28 Oct 2021 | INR | 77.95 | 78.2 | 75.8 | 76.15 | 76.15 | -1.8 (-2.31%) | 61,344 |
27 Oct 2021 | INR | 78.5 | 78.95 | 77.8 | 77.95 | 77.95 | +0.2 (+0.26%) | 99,875 |
26 Oct 2021 | INR | 75.95 | 78 | 75.95 | 77.75 | 77.75 | +2.1 (+2.78%) | 58,995 |
25 Oct 2021 | INR | 79.7 | 79.7 | 74.65 | 75.65 | 75.65 | -2.2 (-2.83%) | 840,490 |
22 Oct 2021 | INR | 80.4 | 80.4 | 77 | 77.85 | 77.85 | -2.1 (-2.63%) | 267,361 |
21 Oct 2021 | INR | 81.95 | 81.95 | 78.8 | 79.95 | 79.95 | +0.3 (+0.38%) | 66,225 |
20 Oct 2021 | INR | 80.15 | 80.5 | 78.85 | 79.65 | 79.65 | -0.55 (-0.69%) | 113,596 |
19 Oct 2021 | INR | 81.2 | 84.2 | 79.65 | 80.2 | 80.2 | -0.8 (-0.99%) | 442,554 |
18 Oct 2021 | INR | 80.5 | 83.5 | 80 | 81 | 81 | +1.35 (+1.69%) | 260,338 |
14 Oct 2021 | INR | 79.5 | 80.8 | 79.1 | 79.65 | 79.65 | +0.2 (+0.25%) | 291,392 |
13 Oct 2021 | INR | 79.5 | 81.6 | 78.4 | 79.45 | 79.45 | +0.7 (+0.89%) | 564,878 |
12 Oct 2021 | INR | 79.9 | 79.9 | 78.35 | 78.75 | 78.75 | -0.1 (-0.13%) | 82,035 |
11 Oct 2021 | INR | 78.85 | 79.95 | 78.6 | 78.85 | 78.85 | 0.0 (0.0%) | 123,021 |
8 Oct 2021 | INR | 80.5 | 80.5 | 78.8 | 78.85 | 78.85 | -0.7 (-0.88%) | 165,924 |
7 Oct 2021 | INR | 80.65 | 80.85 | 79.25 | 79.55 | 79.55 | +0.35 (+0.44%) | 57,842 |
6 Oct 2021 | INR | 79.95 | 80.9 | 79 | 79.2 | 79.2 | -0.75 (-0.94%) | 251,653 |
5 Oct 2021 | INR | 80.15 | 81.05 | 79.75 | 79.95 | 79.95 | -0.2 (-0.25%) | 92,273 |
4 Oct 2021 | INR | 81.5 | 82.3 | 79.85 | 80.15 | 80.15 | -1.1 (-1.35%) | 148,538 |
1 Oct 2021 | INR | 79.95 | 82.65 | 78.65 | 81.25 | 81.25 | +2.05 (+2.59%) | 275,275 |
30 Sep 2021 | INR | 79.2 | 80.25 | 79.05 | 79.2 | 79.2 | -0.3 (-0.38%) | 84,383 |
29 Sep 2021 | INR | 78.25 | 80.2 | 78.25 | 79.5 | 79.5 | +0.25 (+0.32%) | 138,609 |