Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 3,540.15 | 3,588.8 | 3,443 | 3,453.9 | 3,453.9 | -134.95 (-3.76%) | 13,115 |
10 Nov 2021 | INR | 3,677.8 | 3,700.3 | 3,575 | 3,588.85 | 3,588.85 | -70.65 (-1.93%) | 9,178 |
9 Nov 2021 | INR | 3,750 | 3,777.55 | 3,633 | 3,659.5 | 3,659.5 | -80.65 (-2.16%) | 13,007 |
8 Nov 2021 | INR | 3,580 | 3,843.4 | 3,506.15 | 3,740.15 | 3,740.15 | +204.65 (+5.79%) | 29,304 |
4 Nov 2021 | INR | 3,530.45 | 3,635 | 3,462 | 3,535.5 | 3,535.5 | +30.95 (+0.88%) | 5,409 |
3 Nov 2021 | INR | 3,490 | 3,521 | 3,441.1 | 3,504.55 | 3,504.55 | +50.55 (+1.46%) | 6,276 |
2 Nov 2021 | INR | 3,469.95 | 3,489.65 | 3,411.7 | 3,454 | 3,454 | +31.65 (+0.92%) | 9,678 |
1 Nov 2021 | INR | 3,421.2 | 3,445 | 3,368.75 | 3,422.35 | 3,422.35 | +18.2 (+0.53%) | 7,182 |
29 Oct 2021 | INR | 3,374.15 | 3,460 | 3,321.5 | 3,404.15 | 3,404.15 | +30 (+0.89%) | 9,099 |
28 Oct 2021 | INR | 3,484 | 3,503 | 3,334 | 3,374.15 | 3,374.15 | -59.85 (-1.74%) | 10,480 |
27 Oct 2021 | INR | 3,382.5 | 3,465.65 | 3,316 | 3,434 | 3,434 | +68.35 (+2.03%) | 11,565 |
26 Oct 2021 | INR | 3,364 | 3,420 | 3,324.1 | 3,365.65 | 3,365.65 | +50.7 (+1.53%) | 12,706 |
25 Oct 2021 | INR | 3,505 | 3,522.75 | 3,300 | 3,314.95 | 3,314.95 | -187.4 (-5.35%) | 19,756 |
22 Oct 2021 | INR | 3,580.45 | 3,649 | 3,459.25 | 3,502.35 | 3,502.35 | -60.25 (-1.69%) | 14,425 |
21 Oct 2021 | INR | 3,569 | 3,671.95 | 3,510 | 3,562.6 | 3,562.6 | +12.3 (+0.35%) | 15,617 |
20 Oct 2021 | INR | 3,707.05 | 3,757.05 | 3,501 | 3,550.3 | 3,550.3 | -156.75 (-4.23%) | 22,741 |
19 Oct 2021 | INR | 3,750 | 3,950 | 3,635 | 3,707.05 | 3,707.05 | -63.7 (-1.69%) | 21,127 |
18 Oct 2021 | INR | 4,030 | 4,030 | 3,733.95 | 3,770.75 | 3,770.75 | -72.05 (-1.87%) | 22,931 |
14 Oct 2021 | INR | 3,650 | 3,911.5 | 3,650 | 3,842.8 | 3,842.8 | +227.85 (+6.30%) | 79,455 |
13 Oct 2021 | INR | 3,480.8 | 3,673.8 | 3,459.15 | 3,614.95 | 3,614.95 | +112.2 (+3.20%) | 29,404 |
12 Oct 2021 | INR | 3,515 | 3,594.5 | 3,464.15 | 3,502.75 | 3,502.75 | -11.4 (-0.32%) | 18,217 |
11 Oct 2021 | INR | 3,538.5 | 3,538.6 | 3,497.95 | 3,514.15 | 3,514.15 | +16.2 (+0.46%) | 7,195 |
8 Oct 2021 | INR | 3,497.9 | 3,531.9 | 3,451 | 3,497.95 | 3,497.95 | +12.6 (+0.36%) | 7,035 |
7 Oct 2021 | INR | 3,436 | 3,537 | 3,436 | 3,485.35 | 3,485.35 | +55.8 (+1.63%) | 18,497 |
6 Oct 2021 | INR | 3,424 | 3,450.35 | 3,413 | 3,429.55 | 3,429.55 | +22.1 (+0.65%) | 6,034 |
5 Oct 2021 | INR | 3,386.95 | 3,483.85 | 3,366.7 | 3,407.45 | 3,407.45 | +43.1 (+1.28%) | 14,107 |
4 Oct 2021 | INR | 3,303.05 | 3,408 | 3,280.5 | 3,364.35 | 3,364.35 | +35.3 (+1.06%) | 18,906 |
1 Oct 2021 | INR | 3,333 | 3,350 | 3,301.25 | 3,329.05 | 3,329.05 | -6.6 (-0.20%) | 8,276 |
30 Sep 2021 | INR | 3,395.65 | 3,395.65 | 3,321.1 | 3,335.65 | 3,335.65 | -43.1 (-1.28%) | 5,586 |
29 Sep 2021 | INR | 3,328.7 | 3,397.95 | 3,242.55 | 3,378.75 | 3,378.75 | +30.05 (+0.90%) | 15,470 |