Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 185.7 | 188.7 | 178.5 | 181.25 | 181.25 | -3.35 (-1.81%) | 10,697,867 |
10 Nov 2021 | INR | 188.65 | 192.7 | 184 | 184.6 | 184.6 | -6.45 (-3.38%) | 9,541,362 |
9 Nov 2021 | INR | 190.45 | 195.9 | 187.7 | 191.05 | 191.05 | +1.25 (+0.66%) | 20,040,324 |
8 Nov 2021 | INR | 183.6 | 191.8 | 182.2 | 189.8 | 189.8 | +8.55 (+4.72%) | 18,962,205 |
4 Nov 2021 | INR | 179.6 | 184.7 | 179.6 | 181.25 | 181.25 | +4.65 (+2.63%) | 10,353,712 |
3 Nov 2021 | INR | 178 | 183.4 | 173.2 | 176.6 | 176.6 | +0.1 (+0.06%) | 18,213,898 |
2 Nov 2021 | INR | 163.2 | 180.5 | 161.05 | 176.5 | 176.5 | +15.05 (+9.32%) | 35,322,329 |
1 Nov 2021 | INR | 153.15 | 163.4 | 153.15 | 161.45 | 161.45 | +9.65 (+6.36%) | 12,367,233 |
29 Oct 2021 | INR | 151.65 | 155.2 | 148.35 | 151.8 | 151.8 | -0.3 (-0.20%) | 6,965,023 |
28 Oct 2021 | INR | 159.9 | 160.5 | 150.95 | 152.1 | 152.1 | -7 (-4.40%) | 8,487,232 |
27 Oct 2021 | INR | 160.6 | 164.25 | 157.6 | 159.1 | 159.1 | +0.65 (+0.41%) | 7,999,670 |
26 Oct 2021 | INR | 154.1 | 161 | 153.45 | 158.45 | 158.45 | +4.75 (+3.09%) | 8,428,605 |
25 Oct 2021 | INR | 163.4 | 164.35 | 153 | 153.7 | 153.7 | -9.1 (-5.59%) | 8,628,871 |
22 Oct 2021 | INR | 163 | 168 | 158 | 162.8 | 162.8 | +3.2 (+2.01%) | 13,362,186 |
21 Oct 2021 | INR | 157.1 | 165.75 | 154.25 | 159.6 | 159.6 | +4 (+2.57%) | 13,334,446 |
20 Oct 2021 | INR | 162.45 | 164.4 | 153 | 155.6 | 155.6 | -6.55 (-4.04%) | 12,441,581 |
19 Oct 2021 | INR | 175.6 | 176 | 160 | 162.15 | 162.15 | -12.3 (-7.05%) | 12,936,333 |
18 Oct 2021 | INR | 182 | 186 | 172.5 | 174.45 | 174.45 | +10.35 (+6.31%) | 29,862,107 |
14 Oct 2021 | INR | 152.45 | 166.6 | 151.75 | 164.1 | 164.1 | +13.05 (+8.64%) | 32,913,771 |
13 Oct 2021 | INR | 152.9 | 157 | 149.35 | 151.05 | 151.05 | -1.3 (-0.85%) | 11,163,130 |
12 Oct 2021 | INR | 149.5 | 154 | 148.1 | 152.35 | 152.35 | +2.35 (+1.57%) | 8,438,585 |
11 Oct 2021 | INR | 149.3 | 153.7 | 148.6 | 150 | 150 | +1.05 (+0.70%) | 7,500,457 |
8 Oct 2021 | INR | 150.95 | 153.9 | 148 | 148.95 | 148.95 | -1.15 (-0.77%) | 6,433,726 |
7 Oct 2021 | INR | 149.55 | 154.4 | 149.5 | 150.1 | 150.1 | +2.5 (+1.69%) | 10,390,429 |
6 Oct 2021 | INR | 155.5 | 156.7 | 146.7 | 147.6 | 147.6 | -7.25 (-4.68%) | 10,186,745 |
5 Oct 2021 | INR | 156.4 | 158.2 | 153.05 | 154.85 | 154.85 | -3.2 (-2.02%) | 9,320,644 |
4 Oct 2021 | INR | 153.25 | 160.45 | 153.25 | 158.05 | 158.05 | +5.7 (+3.74%) | 16,823,560 |
1 Oct 2021 | INR | 147.75 | 153.45 | 147.75 | 152.35 | 152.35 | +2.4 (+1.60%) | 12,508,856 |
30 Sep 2021 | INR | 146.4 | 153.35 | 145.7 | 149.95 | 149.95 | +4.35 (+2.99%) | 10,268,442 |
29 Sep 2021 | INR | 142.5 | 148.7 | 142.1 | 145.6 | 145.6 | +1 (+0.69%) | 7,721,276 |