Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,380 | 1,405 | 1,370 | 1,390.9 | 1,390.9 | +11.25 (+0.82%) | 163,814 |
10 Nov 2021 | INR | 1,364.4 | 1,411 | 1,335 | 1,379.65 | 1,379.65 | +15.25 (+1.12%) | 51,209 |
9 Nov 2021 | INR | 1,372.9 | 1,383 | 1,353 | 1,364.4 | 1,364.4 | -8.5 (-0.62%) | 15,633 |
8 Nov 2021 | INR | 1,379.45 | 1,392 | 1,362.75 | 1,372.9 | 1,372.9 | +5.6 (+0.41%) | 26,904 |
4 Nov 2021 | INR | 1,367.2 | 1,385 | 1,339.3 | 1,367.3 | 1,367.3 | +6.5 (+0.48%) | 10,452 |
3 Nov 2021 | INR | 1,375 | 1,411 | 1,342.35 | 1,360.8 | 1,360.8 | -14.25 (-1.04%) | 19,501 |
2 Nov 2021 | INR | 1,409 | 1,409 | 1,360 | 1,375.05 | 1,375.05 | -23.4 (-1.67%) | 17,506 |
1 Nov 2021 | INR | 1,337 | 1,433 | 1,336.2 | 1,398.45 | 1,398.45 | +61.1 (+4.57%) | 140,363 |
29 Oct 2021 | INR | 1,325.35 | 1,350 | 1,305 | 1,337.35 | 1,337.35 | +2 (+0.15%) | 41,286 |
28 Oct 2021 | INR | 1,330 | 1,357.35 | 1,311.2 | 1,335.35 | 1,335.35 | +6.95 (+0.52%) | 40,617 |
27 Oct 2021 | INR | 1,330.45 | 1,346.5 | 1,320 | 1,328.4 | 1,328.4 | -4.05 (-0.30%) | 13,720 |
26 Oct 2021 | INR | 1,354.45 | 1,359.9 | 1,325.1 | 1,332.45 | 1,332.45 | -22 (-1.62%) | 22,067 |
25 Oct 2021 | INR | 1,379 | 1,394.1 | 1,332 | 1,354.45 | 1,354.45 | -13.35 (-0.98%) | 46,704 |
22 Oct 2021 | INR | 1,350 | 1,377.95 | 1,326 | 1,367.8 | 1,367.8 | +17.85 (+1.32%) | 36,257 |
21 Oct 2021 | INR | 1,364.7 | 1,375.7 | 1,340 | 1,349.95 | 1,349.95 | -2.1 (-0.16%) | 27,085 |
20 Oct 2021 | INR | 1,450.7 | 1,450.7 | 1,301 | 1,352.05 | 1,352.05 | -101.65 (-6.99%) | 125,424 |
19 Oct 2021 | INR | 1,514 | 1,515 | 1,430 | 1,453.7 | 1,453.7 | -25.5 (-1.72%) | 126,791 |
18 Oct 2021 | INR | 1,510.15 | 1,517.9 | 1,462.35 | 1,479.2 | 1,479.2 | +21.55 (+1.48%) | 100,019 |
14 Oct 2021 | INR | 1,469 | 1,474 | 1,446.1 | 1,457.65 | 1,457.65 | -3.4 (-0.23%) | 18,918 |
13 Oct 2021 | INR | 1,440 | 1,480 | 1,420 | 1,461.05 | 1,461.05 | +18.95 (+1.31%) | 44,871 |
12 Oct 2021 | INR | 1,475.95 | 1,475.95 | 1,431.6 | 1,442.1 | 1,442.1 | -22.65 (-1.55%) | 102,237 |
11 Oct 2021 | INR | 1,445 | 1,489 | 1,443.8 | 1,464.75 | 1,464.75 | +3.8 (+0.26%) | 39,845 |
8 Oct 2021 | INR | 1,499 | 1,500 | 1,450.9 | 1,460.95 | 1,460.95 | -7.3 (-0.50%) | 55,397 |
7 Oct 2021 | INR | 1,443 | 1,479.65 | 1,427.75 | 1,468.25 | 1,468.25 | +37.1 (+2.59%) | 144,458 |
6 Oct 2021 | INR | 1,445 | 1,460.15 | 1,425 | 1,431.15 | 1,431.15 | -10.65 (-0.74%) | 34,008 |
5 Oct 2021 | INR | 1,460 | 1,462.75 | 1,433.2 | 1,441.8 | 1,441.8 | 0.0 (0.0%) | 45,736 |
4 Oct 2021 | INR | 1,437.4 | 1,470 | 1,415.45 | 1,441.8 | 1,441.8 | +17.35 (+1.22%) | 357,316 |
1 Oct 2021 | INR | 1,400 | 1,447.1 | 1,394.9 | 1,424.45 | 1,424.45 | +15.1 (+1.07%) | 373,710 |
30 Sep 2021 | INR | 1,415.8 | 1,439.9 | 1,401 | 1,409.35 | 1,409.35 | -6.45 (-0.46%) | 72,629 |
29 Sep 2021 | INR | 1,421 | 1,440 | 1,405.25 | 1,415.8 | 1,415.8 | -23.25 (-1.62%) | 108,969 |