Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,545 | 1,547 | 1,456 | 1,521.3 | 1,521.3 | -21.8 (-1.41%) | 3,281,771 |
10 Nov 2021 | INR | 1,560 | 1,596 | 1,520.75 | 1,543.1 | 1,543.1 | -27.65 (-1.76%) | 1,568,558 |
9 Nov 2021 | INR | 1,515 | 1,579.85 | 1,515 | 1,570.75 | 1,570.75 | +64.8 (+4.30%) | 1,753,403 |
8 Nov 2021 | INR | 1,540.8 | 1,545.75 | 1,441.1 | 1,505.95 | 1,505.95 | -22.15 (-1.45%) | 1,304,830 |
4 Nov 2021 | INR | 1,524.5 | 1,534.9 | 1,510.5 | 1,528.1 | 1,528.1 | +31.2 (+2.08%) | 220,754 |
3 Nov 2021 | INR | 1,565 | 1,565 | 1,476.15 | 1,496.9 | 1,496.9 | -60.3 (-3.87%) | 1,961,985 |
2 Nov 2021 | INR | 1,553 | 1,593.5 | 1,532.5 | 1,557.2 | 1,557.2 | +11.6 (+0.75%) | 1,589,334 |
1 Nov 2021 | INR | 1,566.1 | 1,666.35 | 1,491.85 | 1,545.6 | 1,545.6 | -23.8 (-1.52%) | 3,394,040 |
29 Oct 2021 | INR | 1,530 | 1,588 | 1,480 | 1,569.4 | 1,569.4 | +37.05 (+2.42%) | 2,651,006 |
28 Oct 2021 | INR | 1,550 | 1,563.75 | 1,510 | 1,532.35 | 1,532.35 | -10.95 (-0.71%) | 994,523 |
27 Oct 2021 | INR | 1,545 | 1,579.95 | 1,533.8 | 1,543.3 | 1,543.3 | -1.15 (-0.07%) | 2,521,284 |
26 Oct 2021 | INR | 1,495 | 1,549.65 | 1,486.25 | 1,544.45 | 1,544.45 | +49.35 (+3.30%) | 1,364,333 |
25 Oct 2021 | INR | 1,475 | 1,508 | 1,434 | 1,495.1 | 1,495.1 | +31.8 (+2.17%) | 900,150 |
22 Oct 2021 | INR | 1,475 | 1,510.35 | 1,452.5 | 1,463.3 | 1,463.3 | -13.5 (-0.91%) | 1,242,631 |
21 Oct 2021 | INR | 1,445 | 1,485 | 1,425.15 | 1,476.8 | 1,476.8 | +38.45 (+2.67%) | 944,311 |
20 Oct 2021 | INR | 1,491 | 1,505 | 1,422 | 1,438.35 | 1,438.35 | -48.05 (-3.23%) | 1,645,913 |
19 Oct 2021 | INR | 1,551.95 | 1,555 | 1,467.6 | 1,486.4 | 1,486.4 | -64.85 (-4.18%) | 1,231,042 |
18 Oct 2021 | INR | 1,530 | 1,566.3 | 1,520.95 | 1,551.25 | 1,551.25 | +30.3 (+1.99%) | 1,394,214 |
14 Oct 2021 | INR | 1,524 | 1,546 | 1,508.25 | 1,520.95 | 1,520.95 | +0.75 (+0.05%) | 677,408 |
13 Oct 2021 | INR | 1,522 | 1,558 | 1,512.2 | 1,520.2 | 1,520.2 | +3.55 (+0.23%) | 1,231,332 |
12 Oct 2021 | INR | 1,491.4 | 1,538.9 | 1,489.95 | 1,516.65 | 1,516.65 | +24.9 (+1.67%) | 1,197,881 |
11 Oct 2021 | INR | 1,505 | 1,529.9 | 1,486.6 | 1,491.75 | 1,491.75 | -8.75 (-0.58%) | 907,444 |
8 Oct 2021 | INR | 1,524.5 | 1,534 | 1,494.25 | 1,500.5 | 1,500.5 | -14.15 (-0.93%) | 1,075,371 |
7 Oct 2021 | INR | 1,465.9 | 1,520 | 1,459.45 | 1,514.65 | 1,514.65 | +59.1 (+4.06%) | 1,079,940 |
6 Oct 2021 | INR | 1,486.5 | 1,507.2 | 1,445 | 1,455.55 | 1,455.55 | -33.25 (-2.23%) | 557,028 |
5 Oct 2021 | INR | 1,485 | 1,515.8 | 1,480 | 1,488.8 | 1,488.8 | -7.6 (-0.51%) | 671,752 |
4 Oct 2021 | INR | 1,478 | 1,504 | 1,462 | 1,496.4 | 1,496.4 | +24.45 (+1.66%) | 765,785 |
1 Oct 2021 | INR | 1,463 | 1,478.45 | 1,427 | 1,471.95 | 1,471.95 | -8.15 (-0.55%) | 933,091 |
30 Sep 2021 | INR | 1,477.15 | 1,519.7 | 1,475.65 | 1,480.1 | 1,480.1 | -8.5 (-0.57%) | 1,426,550 |
29 Sep 2021 | INR | 1,479.1 | 1,505.15 | 1,470.2 | 1,488.6 | 1,488.6 | -1.3 (-0.09%) | 1,232,093 |