Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 849 | 856 | 835 | 847.3 | 847.3 | -2.55 (-0.30%) | 4,920,000 |
10 Nov 2021 | INR | 856 | 866 | 847 | 849.85 | 849.85 | -6.15 (-0.72%) | 6,280,000 |
9 Nov 2021 | INR | 835 | 858 | 834 | 856 | 856 | +23.15 (+2.78%) | 9,660,000 |
8 Nov 2021 | INR | 819 | 840 | 779.85 | 832.85 | 832.85 | +10.6 (+1.29%) | 11,970,000 |
4 Nov 2021 | INR | 828.25 | 828.25 | 820 | 822.25 | 822.25 | +2.4 (+0.29%) | 2,230,000 |
3 Nov 2021 | INR | 840 | 848.9 | 815.1 | 819.85 | 819.85 | -28.35 (-3.34%) | 10,090,000 |
2 Nov 2021 | INR | 868.4 | 868.8 | 844.25 | 848.2 | 848.2 | -7.25 (-0.85%) | 9,740,000 |
1 Nov 2021 | INR | 874.2 | 885 | 809.25 | 855.45 | 855.45 | +9.75 (+1.15%) | 29,990,000 |
29 Oct 2021 | INR | 822.15 | 906.45 | 639.45 | 845.7 | 845.7 | -67.8 (-7.42%) | 82,850,000 |
28 Oct 2021 | INR | 817 | 983 | 810 | 913.5 | 913.5 | +87.47 (+10.59%) | 59,300,000 |
28 Oct 2021 |
|
|||||||
27 Oct 2021 | INR | 4,250.5 | 4,334.8 | 4,033.75 | 4,130.15 | 826.03 | -59.35 (-1.42%) | 26,790,000 |
26 Oct 2021 | INR | 4,068 | 4,400 | 4,051 | 4,189.5 | 837.9 | +167.15 (+4.16%) | 41,010,000 |
25 Oct 2021 | INR | 4,685 | 4,685 | 3,961.1 | 4,022.35 | 804.47 | -600.2 (-12.98%) | 38,870,000 |
22 Oct 2021 | INR | 4,628 | 4,680 | 4,450.05 | 4,622.55 | 924.51 | +49.3 (+1.08%) | 28,020,000 |
21 Oct 2021 | INR | 4,440.7 | 4,750 | 4,414.1 | 4,573.25 | 914.65 | +138.9 (+3.13%) | 46,360,000 |
20 Oct 2021 | INR | 4,909.4 | 4,999.8 | 4,377.3 | 4,434.35 | 886.87 | -1,020.5 (-18.71%) | 98,330,000 |
19 Oct 2021 | INR | 6,175 | 6,396.3 | 4,996.05 | 5,454.85 | 1,090.97 | -422.85 (-7.19%) | 74,310,000 |
18 Oct 2021 | INR | 5,594 | 5,967 | 5,575.05 | 5,877.7 | 1,175.54 | +414.15 (+7.58%) | 39,690,000 |
14 Oct 2021 | INR | 5,004 | 5,594 | 4,990 | 5,463.55 | 1,092.71 | +534.75 (+10.85%) | 71,180,000 |
13 Oct 2021 | INR | 4,851 | 4,960 | 4,831.25 | 4,928.8 | 985.76 | +111.55 (+2.32%) | 16,210,000 |
12 Oct 2021 | INR | 4,765 | 4,877 | 4,725 | 4,817.25 | 963.45 | +44.7 (+0.94%) | 16,400,000 |
11 Oct 2021 | INR | 4,904.9 | 4,928.5 | 4,750 | 4,772.55 | 954.51 | -104 (-2.13%) | 30,070,000 |
8 Oct 2021 | INR | 4,824 | 4,964.2 | 4,721.1 | 4,876.55 | 975.31 | +185.65 (+3.96%) | 61,370,000 |
7 Oct 2021 | INR | 4,598 | 4,768.95 | 4,525.05 | 4,690.9 | 938.18 | +227.55 (+5.10%) | 43,230,000 |
6 Oct 2021 | INR | 4,199 | 4,510 | 4,180 | 4,463.35 | 892.67 | +297.25 (+7.13%) | 58,580,000 |
5 Oct 2021 | INR | 4,085 | 4,208.4 | 4,005 | 4,166.1 | 833.22 | +157.2 (+3.92%) | 36,850,000 |
4 Oct 2021 | INR | 3,812.6 | 4,064.85 | 3,808.4 | 4,008.9 | 801.78 | +215.3 (+5.68%) | 26,390,000 |
1 Oct 2021 | INR | 3,777 | 3,821 | 3,733.15 | 3,793.6 | 758.72 | -4.9 (-0.13%) | 8,000,000 |
30 Sep 2021 | INR | 3,820 | 3,880 | 3,777.2 | 3,798.5 | 759.7 | +28.35 (+0.75%) | 14,620,000 |
29 Sep 2021 | INR | 3,858.9 | 3,858.9 | 3,755.55 | 3,770.15 | 754.03 | -95.45 (-2.47%) | 12,900,000 |