Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,775 | 1,818.8 | 1,767 | 1,784.2 | 1,784.2 | +16.75 (+0.95%) | 190,114 |
10 Nov 2021 | INR | 1,690 | 1,785.95 | 1,690 | 1,767.45 | 1,767.45 | +72.2 (+4.26%) | 197,336 |
9 Nov 2021 | INR | 1,707.8 | 1,759.1 | 1,687.95 | 1,695.25 | 1,695.25 | -0.3 (-0.02%) | 332,912 |
8 Nov 2021 | INR | 1,649 | 1,725 | 1,638 | 1,695.55 | 1,695.55 | +51.4 (+3.13%) | 252,917 |
4 Nov 2021 | INR | 1,599.3 | 1,675 | 1,535.55 | 1,644.15 | 1,644.15 | +57.35 (+3.61%) | 36,155 |
3 Nov 2021 | INR | 1,688.45 | 1,698.15 | 1,572.05 | 1,586.8 | 1,586.8 | -101.65 (-6.02%) | 134,807 |
2 Nov 2021 | INR | 1,676 | 1,728.45 | 1,675 | 1,688.45 | 1,688.45 | +13.95 (+0.83%) | 99,282 |
1 Nov 2021 | INR | 1,635 | 1,737 | 1,634.95 | 1,674.5 | 1,674.5 | +54.9 (+3.39%) | 173,102 |
29 Oct 2021 | INR | 1,590 | 1,643 | 1,590 | 1,619.6 | 1,619.6 | +46.05 (+2.93%) | 220,659 |
28 Oct 2021 | INR | 1,574 | 1,649.8 | 1,545.8 | 1,573.55 | 1,573.55 | +30.4 (+1.97%) | 190,436 |
27 Oct 2021 | INR | 1,604.9 | 1,605 | 1,530.8 | 1,543.15 | 1,543.15 | -51.95 (-3.26%) | 54,893 |
26 Oct 2021 | INR | 1,538 | 1,604.25 | 1,500 | 1,595.1 | 1,595.1 | +71.5 (+4.69%) | 121,785 |
25 Oct 2021 | INR | 1,447 | 1,549 | 1,387.35 | 1,523.6 | 1,523.6 | +80 (+5.54%) | 82,836 |
22 Oct 2021 | INR | 1,481.35 | 1,510 | 1,385.7 | 1,443.6 | 1,443.6 | -37.75 (-2.55%) | 77,050 |
21 Oct 2021 | INR | 1,506.1 | 1,524.6 | 1,467.3 | 1,481.35 | 1,481.35 | -21.05 (-1.40%) | 110,387 |
20 Oct 2021 | INR | 1,565.5 | 1,573.6 | 1,491.4 | 1,502.4 | 1,502.4 | -76.5 (-4.85%) | 77,695 |
19 Oct 2021 | INR | 1,595 | 1,629.8 | 1,540 | 1,578.9 | 1,578.9 | +3.05 (+0.19%) | 157,901 |
18 Oct 2021 | INR | 1,479 | 1,589.95 | 1,475.75 | 1,575.85 | 1,575.85 | +108.9 (+7.42%) | 255,579 |
14 Oct 2021 | INR | 1,491.25 | 1,499 | 1,452.8 | 1,466.95 | 1,466.95 | -11.4 (-0.77%) | 265,700 |
13 Oct 2021 | INR | 1,498.25 | 1,533.35 | 1,456.5 | 1,478.35 | 1,478.35 | -8.05 (-0.54%) | 96,258 |
12 Oct 2021 | INR | 1,460.2 | 1,509.7 | 1,458.4 | 1,486.4 | 1,486.4 | +20.75 (+1.42%) | 104,278 |
11 Oct 2021 | INR | 1,474 | 1,474 | 1,438.6 | 1,465.65 | 1,465.65 | +3.55 (+0.24%) | 42,549 |
8 Oct 2021 | INR | 1,476.9 | 1,477.3 | 1,455.8 | 1,462.1 | 1,462.1 | -18.25 (-1.23%) | 31,582 |
7 Oct 2021 | INR | 1,474 | 1,500 | 1,450 | 1,480.35 | 1,480.35 | +16.8 (+1.15%) | 192,947 |
6 Oct 2021 | INR | 1,452.5 | 1,479.65 | 1,442 | 1,463.55 | 1,463.55 | +18.3 (+1.27%) | 49,605 |
5 Oct 2021 | INR | 1,477.6 | 1,492.7 | 1,439 | 1,445.25 | 1,445.25 | -33.15 (-2.24%) | 56,650 |
4 Oct 2021 | INR | 1,438.8 | 1,485 | 1,415 | 1,478.4 | 1,478.4 | +53.75 (+3.77%) | 125,679 |
1 Oct 2021 | INR | 1,368 | 1,436.9 | 1,364.2 | 1,424.65 | 1,424.65 | +52 (+3.79%) | 244,692 |
30 Sep 2021 | INR | 1,370 | 1,430 | 1,367.7 | 1,372.65 | 1,372.65 | +4.95 (+0.36%) | 77,254 |
29 Sep 2021 | INR | 1,376.1 | 1,420.2 | 1,360 | 1,367.7 | 1,367.7 | -9.2 (-0.67%) | 38,440 |