Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2021 | INR | 1,415 | 1,422.5 | 1,378 | 1,417.16 | 1,417.16 | +22.1 (+1.58%) | 2,760,032 |
11 Nov 2021 | INR | 1,375.9 | 1,414.56 | 1,360.1 | 1,395.06 | 1,395.06 | +20.16 (+1.47%) | 3,241,430 |
10 Nov 2021 | INR | 1,367 | 1,389.5 | 1,366 | 1,374.9 | 1,374.9 | +5.9 (+0.43%) | 1,127,294 |
9 Nov 2021 | INR | 1,354.8 | 1,391 | 1,352.06 | 1,369 | 1,369 | +17.9 (+1.32%) | 1,575,872 |
8 Nov 2021 | INR | 1,350.94 | 1,373.2 | 1,341.26 | 1,351.1 | 1,351.1 | +11 (+0.82%) | 2,097,112 |
4 Nov 2021 | INR | 1,330.9 | 1,345 | 1,325 | 1,340.1 | 1,340.1 | +16.34 (+1.23%) | 147,072 |
3 Nov 2021 | INR | 1,343.4 | 1,361 | 1,316.34 | 1,323.76 | 1,323.76 | -8.64 (-0.65%) | 1,889,084 |
2 Nov 2021 | INR | 1,329 | 1,359.94 | 1,323.4 | 1,332.4 | 1,332.4 | +3.5 (+0.26%) | 1,884,282 |
1 Nov 2021 | INR | 1,319.66 | 1,343.94 | 1,304.2 | 1,328.9 | 1,328.9 | +22.3 (+1.71%) | 1,588,772 |
29 Oct 2021 | INR | 1,250 | 1,324.7 | 1,233.9 | 1,306.6 | 1,306.6 | +39.9 (+3.15%) | 2,039,752 |
28 Oct 2021 | INR | 1,317.1 | 1,317.9 | 1,260 | 1,266.7 | 1,266.7 | -50.4 (-3.83%) | 1,696,902 |
27 Oct 2021 | INR | 1,326 | 1,352.56 | 1,310 | 1,317.1 | 1,317.1 | -7.8 (-0.59%) | 1,012,222 |
26 Oct 2021 | INR | 1,318 | 1,335 | 1,313.4 | 1,324.9 | 1,324.9 | +1.84 (+0.14%) | 1,327,718 |
25 Oct 2021 | INR | 1,325 | 1,339.4 | 1,284.2 | 1,323.06 | 1,323.06 | -4.1 (-0.31%) | 1,261,996 |
22 Oct 2021 | INR | 1,384 | 1,396.8 | 1,295.06 | 1,327.16 | 1,327.16 | -44.14 (-3.22%) | 2,039,040 |
21 Oct 2021 | INR | 1,420 | 1,428.9 | 1,360 | 1,371.3 | 1,371.3 | -38.6 (-2.74%) | 1,424,668 |
20 Oct 2021 | INR | 1,424 | 1,458.06 | 1,380.3 | 1,409.9 | 1,409.9 | -20.16 (-1.41%) | 2,088,236 |
19 Oct 2021 | INR | 1,503 | 1,523 | 1,405.2 | 1,430.06 | 1,430.06 | -50.34 (-3.40%) | 3,102,698 |
18 Oct 2021 | INR | 1,475 | 1,566 | 1,460 | 1,480.4 | 1,480.4 | +36.64 (+2.54%) | 7,684,378 |
14 Oct 2021 | INR | 1,400 | 1,466.5 | 1,394.66 | 1,443.76 | 1,443.76 | +49.1 (+3.52%) | 4,466,704 |
13 Oct 2021 | INR | 1,400 | 1,428.7 | 1,387 | 1,394.66 | 1,394.66 | -2.1 (-0.15%) | 1,867,518 |
12 Oct 2021 | INR | 1,364.8 | 1,402.94 | 1,357 | 1,396.76 | 1,396.76 | +31.96 (+2.34%) | 1,573,200 |
11 Oct 2021 | INR | 1,363 | 1,394.56 | 1,351.2 | 1,364.8 | 1,364.8 | +13.14 (+0.97%) | 1,121,032 |
8 Oct 2021 | INR | 1,366 | 1,373 | 1,345.5 | 1,351.66 | 1,351.66 | -5.5 (-0.41%) | 906,940 |
7 Oct 2021 | INR | 1,360.3 | 1,389.84 | 1,353 | 1,357.16 | 1,357.16 | +10.26 (+0.76%) | 1,441,760 |
6 Oct 2021 | INR | 1,371 | 1,387.8 | 1,340 | 1,346.9 | 1,346.9 | -28.1 (-2.04%) | 1,187,436 |
5 Oct 2021 | INR | 1,345.6 | 1,411 | 1,340 | 1,375 | 1,375 | +29.4 (+2.18%) | 2,481,466 |
4 Oct 2021 | INR | 1,340.06 | 1,362.3 | 1,336 | 1,345.6 | 1,345.6 | +7.6 (+0.57%) | 859,422 |
1 Oct 2021 | INR | 1,353.3 | 1,367.44 | 1,326.66 | 1,338 | 1,338 | -16.44 (-1.21%) | 1,330,144 |
30 Sep 2021 | INR | 1,374.9 | 1,378.94 | 1,342.06 | 1,354.44 | 1,354.44 | +15.24 (+1.14%) | 1,750,880 |