Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 4,509.95 | 4,565 | 4,360 | 4,401.1 | 4,401.1 | -89.7 (-2.00%) | 11,541 |
10 Nov 2021 | INR | 4,500 | 4,541 | 4,475.05 | 4,490.8 | 4,490.8 | -14.05 (-0.31%) | 5,567 |
9 Nov 2021 | INR | 4,600 | 4,600 | 4,483.4 | 4,504.85 | 4,504.85 | -51.9 (-1.14%) | 9,456 |
8 Nov 2021 | INR | 4,670 | 4,680 | 4,529.1 | 4,556.75 | 4,556.75 | -93 (-2.00%) | 13,226 |
4 Nov 2021 | INR | 4,606.4 | 4,670 | 4,580 | 4,649.75 | 4,649.75 | +73.7 (+1.61%) | 3,028 |
3 Nov 2021 | INR | 4,698 | 4,728.85 | 4,550 | 4,576.05 | 4,576.05 | -89.3 (-1.91%) | 11,043 |
2 Nov 2021 | INR | 4,589 | 4,774.7 | 4,550.05 | 4,665.35 | 4,665.35 | +124.2 (+2.73%) | 46,122 |
1 Nov 2021 | INR | 4,500 | 4,619 | 4,470.5 | 4,541.15 | 4,541.15 | +72.5 (+1.62%) | 17,749 |
29 Oct 2021 | INR | 4,480 | 4,625 | 4,255 | 4,468.65 | 4,468.65 | -56 (-1.24%) | 51,400 |
28 Oct 2021 | INR | 4,650 | 4,773.7 | 4,428 | 4,524.65 | 4,524.65 | -631.2 (-12.24%) | 110,678 |
27 Oct 2021 | INR | 4,960 | 5,199 | 4,926.25 | 5,155.85 | 5,155.85 | +158.6 (+3.17%) | 15,814 |
26 Oct 2021 | INR | 4,790 | 5,099 | 4,775 | 4,997.25 | 4,997.25 | +205.5 (+4.29%) | 14,377 |
25 Oct 2021 | INR | 5,000 | 5,000 | 4,685.1 | 4,791.75 | 4,791.75 | -120.6 (-2.46%) | 21,071 |
22 Oct 2021 | INR | 5,050 | 5,097.15 | 4,890.05 | 4,912.35 | 4,912.35 | -131.1 (-2.60%) | 11,643 |
21 Oct 2021 | INR | 5,005.1 | 5,100 | 5,000 | 5,043.45 | 5,043.45 | +43 (+0.86%) | 7,427 |
20 Oct 2021 | INR | 5,020 | 5,100 | 4,880 | 5,000.45 | 5,000.45 | -30.95 (-0.62%) | 14,416 |
19 Oct 2021 | INR | 5,250 | 5,250.05 | 4,982 | 5,031.4 | 5,031.4 | -164.25 (-3.16%) | 23,606 |
18 Oct 2021 | INR | 5,220 | 5,291.9 | 5,151 | 5,195.65 | 5,195.65 | +0.4 (+0.01%) | 9,320 |
14 Oct 2021 | INR | 5,161.3 | 5,337.1 | 5,150 | 5,195.25 | 5,195.25 | +33.5 (+0.65%) | 12,478 |
13 Oct 2021 | INR | 5,199.45 | 5,290 | 5,152.1 | 5,161.75 | 5,161.75 | -8.35 (-0.16%) | 10,531 |
12 Oct 2021 | INR | 5,327.95 | 5,327.95 | 5,130 | 5,170.1 | 5,170.1 | -88.7 (-1.69%) | 9,651 |
11 Oct 2021 | INR | 5,328 | 5,375 | 5,250 | 5,258.8 | 5,258.8 | +44.4 (+0.85%) | 29,612 |
8 Oct 2021 | INR | 4,980 | 5,289.15 | 4,940 | 5,214.4 | 5,214.4 | +282.5 (+5.73%) | 33,815 |
7 Oct 2021 | INR | 4,920 | 4,983.3 | 4,886.6 | 4,931.9 | 4,931.9 | +44.55 (+0.91%) | 15,783 |
6 Oct 2021 | INR | 4,862 | 4,963 | 4,862 | 4,887.35 | 4,887.35 | +26.8 (+0.55%) | 16,299 |
5 Oct 2021 | INR | 4,900 | 4,964.65 | 4,850 | 4,860.55 | 4,860.55 | -55 (-1.12%) | 22,661 |
4 Oct 2021 | INR | 5,030 | 5,040 | 4,855 | 4,915.55 | 4,915.55 | -152.2 (-3.00%) | 47,922 |
1 Oct 2021 | INR | 5,112 | 5,128.9 | 5,050.5 | 5,067.75 | 5,067.75 | -78.75 (-1.53%) | 15,342 |
30 Sep 2021 | INR | 5,200 | 5,202 | 5,110 | 5,146.5 | 5,146.5 | -10.45 (-0.20%) | 5,768 |
29 Sep 2021 | INR | 5,084 | 5,170 | 5,053 | 5,156.95 | 5,156.95 | +72.95 (+1.43%) | 9,182 |