Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,360 | 1,360 | 1,329.5 | 1,349.25 | 1,349.25 | +3.2 (+0.24%) | 58,405 |
10 Nov 2021 | INR | 1,325 | 1,349.6 | 1,320 | 1,346.05 | 1,346.05 | +19.4 (+1.46%) | 29,246 |
9 Nov 2021 | INR | 1,335.6 | 1,338.9 | 1,312.45 | 1,326.65 | 1,326.65 | +1.25 (+0.09%) | 26,171 |
8 Nov 2021 | INR | 1,302 | 1,329 | 1,284.1 | 1,325.4 | 1,325.4 | +30.55 (+2.36%) | 46,056 |
4 Nov 2021 | INR | 1,306.9 | 1,306.9 | 1,291 | 1,294.85 | 1,294.85 | +4.55 (+0.35%) | 2,482 |
3 Nov 2021 | INR | 1,310 | 1,310 | 1,271.7 | 1,290.3 | 1,290.3 | +1.35 (+0.10%) | 18,709 |
2 Nov 2021 | INR | 1,291.15 | 1,303 | 1,284.7 | 1,288.95 | 1,288.95 | +0.3 (+0.02%) | 26,584 |
1 Nov 2021 | INR | 1,271 | 1,290 | 1,260.9 | 1,288.65 | 1,288.65 | +25.5 (+2.02%) | 118,567 |
29 Oct 2021 | INR | 1,263 | 1,292.55 | 1,243.35 | 1,263.15 | 1,263.15 | -0.95 (-0.08%) | 58,588 |
28 Oct 2021 | INR | 1,281 | 1,285.9 | 1,256.85 | 1,264.1 | 1,264.1 | -12.8 (-1.00%) | 32,768 |
27 Oct 2021 | INR | 1,280.95 | 1,306.35 | 1,275 | 1,276.9 | 1,276.9 | -8.95 (-0.70%) | 37,207 |
26 Oct 2021 | INR | 1,314.95 | 1,314.95 | 1,262.55 | 1,285.85 | 1,285.85 | -12.8 (-0.99%) | 40,490 |
25 Oct 2021 | INR | 1,295.65 | 1,309 | 1,272.3 | 1,298.65 | 1,298.65 | +9.15 (+0.71%) | 71,413 |
22 Oct 2021 | INR | 1,285.6 | 1,319.1 | 1,265.6 | 1,289.5 | 1,289.5 | +3.9 (+0.30%) | 75,074 |
21 Oct 2021 | INR | 1,361 | 1,362.05 | 1,264.85 | 1,285.6 | 1,285.6 | -119.75 (-8.52%) | 420,971 |
20 Oct 2021 | INR | 1,430 | 1,432.95 | 1,378.1 | 1,405.35 | 1,405.35 | -19.2 (-1.35%) | 325,197 |
19 Oct 2021 | INR | 1,463 | 1,482 | 1,412.4 | 1,424.55 | 1,424.55 | -31.25 (-2.15%) | 63,444 |
18 Oct 2021 | INR | 1,488.4 | 1,503.7 | 1,440.3 | 1,455.8 | 1,455.8 | -18.15 (-1.23%) | 86,831 |
14 Oct 2021 | INR | 1,421 | 1,479.15 | 1,408.05 | 1,473.95 | 1,473.95 | +64.3 (+4.56%) | 87,599 |
13 Oct 2021 | INR | 1,441 | 1,441 | 1,399.25 | 1,409.65 | 1,409.65 | -8.7 (-0.61%) | 93,651 |
12 Oct 2021 | INR | 1,394.8 | 1,427.4 | 1,384 | 1,418.35 | 1,418.35 | +35.3 (+2.55%) | 63,030 |
11 Oct 2021 | INR | 1,376 | 1,409 | 1,370 | 1,383.05 | 1,383.05 | +10.95 (+0.80%) | 285,043 |
8 Oct 2021 | INR | 1,405 | 1,405 | 1,366.85 | 1,372.1 | 1,372.1 | -22 (-1.58%) | 18,678 |
7 Oct 2021 | INR | 1,384.8 | 1,407.5 | 1,377.6 | 1,394.1 | 1,394.1 | +24.5 (+1.79%) | 80,323 |
6 Oct 2021 | INR | 1,407.5 | 1,410.1 | 1,365 | 1,369.6 | 1,369.6 | -18.6 (-1.34%) | 25,835 |
5 Oct 2021 | INR | 1,390.5 | 1,400 | 1,383.8 | 1,388.2 | 1,388.2 | -1.4 (-0.10%) | 80,884 |
4 Oct 2021 | INR | 1,370.05 | 1,394 | 1,356.4 | 1,389.6 | 1,389.6 | +30.55 (+2.25%) | 27,893 |
1 Oct 2021 | INR | 1,380 | 1,381.65 | 1,334.55 | 1,359.05 | 1,359.05 | -14.1 (-1.03%) | 59,557 |
30 Sep 2021 | INR | 1,369 | 1,382.2 | 1,362.55 | 1,373.15 | 1,373.15 | +4.4 (+0.32%) | 26,717 |
29 Sep 2021 | INR | 1,320.8 | 1,376.7 | 1,320.8 | 1,368.75 | 1,368.75 | -1.45 (-0.11%) | 48,032 |