Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 8,173.55 | 8,198.95 | 8,001 | 8,048.8 | 1,609.76 | -117.3 (-1.44%) | 434 |
10 Nov 2021 | INR | 7,910 | 8,204 | 7,895 | 8,166.1 | 1,633.22 | +244.2 (+3.08%) | 1,276 |
9 Nov 2021 | INR | 7,945.65 | 8,050 | 7,863 | 7,921.9 | 1,584.38 | -36.5 (-0.46%) | 889 |
8 Nov 2021 | INR | 7,899 | 7,980 | 7,843 | 7,958.4 | 1,591.68 | +139.95 (+1.79%) | 787 |
4 Nov 2021 | INR | 7,778.4 | 7,865.65 | 7,770.05 | 7,818.45 | 1,563.69 | +120 (+1.56%) | 281 |
3 Nov 2021 | INR | 7,530 | 7,850 | 7,527.35 | 7,698.45 | 1,539.69 | +168.85 (+2.24%) | 2,659 |
2 Nov 2021 | INR | 7,534.35 | 7,580 | 7,486 | 7,529.6 | 1,505.92 | +25.7 (+0.34%) | 444 |
1 Nov 2021 | INR | 7,449 | 7,549.15 | 7,345.85 | 7,503.9 | 1,500.78 | +90.05 (+1.21%) | 1,227 |
29 Oct 2021 | INR | 7,612 | 7,684.85 | 7,275.15 | 7,413.85 | 1,482.77 | +58.35 (+0.79%) | 3,744 |
28 Oct 2021 | INR | 7,260.05 | 7,485 | 7,260.05 | 7,355.5 | 1,471.1 | +152.6 (+2.12%) | 1,974 |
27 Oct 2021 | INR | 7,275.05 | 7,283.35 | 7,184.55 | 7,202.9 | 1,440.58 | -3.95 (-0.05%) | 505 |
26 Oct 2021 | INR | 7,293.75 | 7,348.85 | 7,189.5 | 7,206.85 | 1,441.37 | -34.25 (-0.47%) | 708 |
25 Oct 2021 | INR | 7,473.8 | 7,478.25 | 7,169.3 | 7,241.1 | 1,448.22 | -212.55 (-2.85%) | 1,051 |
22 Oct 2021 | INR | 7,570 | 7,698.85 | 7,431.25 | 7,453.65 | 1,490.73 | -86.35 (-1.15%) | 643 |
21 Oct 2021 | INR | 7,580.25 | 7,697.75 | 7,504.7 | 7,540 | 1,508 | -61 (-0.80%) | 949 |
20 Oct 2021 | INR | 7,842.2 | 7,894 | 7,577.1 | 7,601 | 1,520.2 | -262.65 (-3.34%) | 1,606 |
19 Oct 2021 | INR | 8,048 | 8,251.3 | 7,821.65 | 7,863.65 | 1,572.73 | -91.1 (-1.15%) | 1,498 |
18 Oct 2021 | INR | 7,895 | 7,977.25 | 7,800 | 7,954.75 | 1,590.95 | +157.9 (+2.03%) | 1,906 |
14 Oct 2021 | INR | 7,898 | 8,070.65 | 7,759.95 | 7,796.85 | 1,559.37 | -46.85 (-0.60%) | 2,648 |
13 Oct 2021 | INR | 7,875 | 7,940.75 | 7,750 | 7,843.7 | 1,568.74 | +209.75 (+2.75%) | 4,060 |
12 Oct 2021 | INR | 7,948.45 | 8,377.2 | 7,610 | 7,633.95 | 1,526.79 | +416.25 (+5.77%) | 8,403 |
11 Oct 2021 | INR | 7,361.95 | 7,361.95 | 7,118.2 | 7,217.7 | 1,443.54 | +86.85 (+1.22%) | 205 |
8 Oct 2021 | INR | 7,208.1 | 7,234.55 | 7,080 | 7,130.85 | 1,426.17 | -51.85 (-0.72%) | 763 |
7 Oct 2021 | INR | 7,255.75 | 7,284.55 | 7,150.4 | 7,182.7 | 1,436.54 | -13.7 (-0.19%) | 488 |
6 Oct 2021 | INR | 7,346.45 | 7,364.6 | 7,125.3 | 7,196.4 | 1,439.28 | -159.5 (-2.17%) | 661 |
5 Oct 2021 | INR | 7,332.7 | 7,373.8 | 7,307.6 | 7,355.9 | 1,471.18 | +97.95 (+1.35%) | 299 |
4 Oct 2021 | INR | 7,416.85 | 7,518 | 7,224.05 | 7,257.95 | 1,451.59 | -80.1 (-1.09%) | 703 |
1 Oct 2021 | INR | 7,650 | 7,661 | 7,300 | 7,338.05 | 1,467.61 | -272.35 (-3.58%) | 764 |
30 Sep 2021 | INR | 7,450.05 | 7,648 | 7,348.1 | 7,610.4 | 1,522.08 | +176.5 (+2.37%) | 290 |
29 Sep 2021 | INR | 7,540 | 7,540 | 7,321.85 | 7,433.9 | 1,486.78 | +59.25 (+0.80%) | 376 |