Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,747.9 | 1,747.9 | 1,660 | 1,668.94 | 1,668.94 | -80.62 (-4.61%) | 174,084 |
10 Nov 2021 | INR | 1,672.56 | 1,769.9 | 1,650 | 1,749.56 | 1,749.56 | +77 (+4.60%) | 322,322 |
9 Nov 2021 | INR | 1,684 | 1,685.3 | 1,657.9 | 1,672.56 | 1,672.56 | +0.26 (+0.02%) | 99,096 |
8 Nov 2021 | INR | 1,652 | 1,690 | 1,650 | 1,672.3 | 1,672.3 | +15.14 (+0.91%) | 231,718 |
4 Nov 2021 | INR | 1,668 | 1,674.76 | 1,650.06 | 1,657.16 | 1,657.16 | +7.46 (+0.45%) | 9,832 |
3 Nov 2021 | INR | 1,650 | 1,669.26 | 1,636 | 1,649.7 | 1,649.7 | -4.8 (-0.29%) | 182,962 |
2 Nov 2021 | INR | 1,680.7 | 1,690 | 1,648.76 | 1,654.5 | 1,654.5 | -21.2 (-1.27%) | 134,854 |
1 Nov 2021 | INR | 1,647 | 1,683 | 1,627.06 | 1,675.7 | 1,675.7 | -2.46 (-0.15%) | 222,630 |
29 Oct 2021 | INR | 1,660 | 1,690 | 1,643.66 | 1,678.16 | 1,678.16 | +15.26 (+0.92%) | 199,520 |
28 Oct 2021 | INR | 1,685.1 | 1,711.9 | 1,641.1 | 1,662.9 | 1,662.9 | -7.5 (-0.45%) | 102,848 |
27 Oct 2021 | INR | 1,690.16 | 1,718 | 1,654.06 | 1,670.4 | 1,670.4 | -14.76 (-0.88%) | 142,090 |
26 Oct 2021 | INR | 1,659.9 | 1,698 | 1,655 | 1,685.16 | 1,685.16 | +9.46 (+0.56%) | 147,736 |
25 Oct 2021 | INR | 1,685 | 1,697.94 | 1,609.94 | 1,675.7 | 1,675.7 | -21.36 (-1.26%) | 232,192 |
22 Oct 2021 | INR | 1,742 | 1,756 | 1,666.56 | 1,697.06 | 1,697.06 | -61.6 (-3.50%) | 285,412 |
21 Oct 2021 | INR | 1,761 | 1,798 | 1,700 | 1,758.66 | 1,758.66 | -5.28 (-0.30%) | 328,810 |
20 Oct 2021 | INR | 1,798.94 | 1,798.94 | 1,730.56 | 1,763.94 | 1,763.94 | -25.96 (-1.45%) | 186,560 |
19 Oct 2021 | INR | 1,807 | 1,807 | 1,770.26 | 1,789.9 | 1,789.9 | +0.14 (+0.01%) | 318,944 |
18 Oct 2021 | INR | 1,799.84 | 1,810 | 1,756.6 | 1,789.76 | 1,789.76 | -10.08 (-0.56%) | 1,118,564 |
14 Oct 2021 | INR | 1,790 | 1,810.26 | 1,775.9 | 1,799.84 | 1,799.84 | +10.54 (+0.59%) | 270,500 |
13 Oct 2021 | INR | 1,800 | 1,802.5 | 1,784 | 1,789.3 | 1,789.3 | +4.4 (+0.25%) | 85,192 |
12 Oct 2021 | INR | 1,845 | 1,850 | 1,781.56 | 1,784.9 | 1,784.9 | -51.36 (-2.80%) | 357,524 |
11 Oct 2021 | INR | 1,795 | 1,844.06 | 1,769.66 | 1,836.26 | 1,836.26 | +49.76 (+2.79%) | 181,004 |
8 Oct 2021 | INR | 1,799.06 | 1,821.2 | 1,779.56 | 1,786.5 | 1,786.5 | -12.56 (-0.70%) | 80,392 |
7 Oct 2021 | INR | 1,819.5 | 1,835 | 1,790 | 1,799.06 | 1,799.06 | -18.7 (-1.03%) | 219,064 |
6 Oct 2021 | INR | 1,840 | 1,860 | 1,800 | 1,817.76 | 1,817.76 | -23.14 (-1.26%) | 144,210 |
5 Oct 2021 | INR | 1,840 | 1,860 | 1,836 | 1,840.9 | 1,840.9 | -11.6 (-0.63%) | 212,216 |
4 Oct 2021 | INR | 1,886.2 | 1,887 | 1,829.6 | 1,852.5 | 1,852.5 | -33.7 (-1.79%) | 185,278 |
1 Oct 2021 | INR | 1,872.2 | 1,909.7 | 1,832.3 | 1,886.2 | 1,886.2 | +19.26 (+1.03%) | 213,010 |
30 Sep 2021 | INR | 1,895 | 1,909.76 | 1,853 | 1,866.94 | 1,866.94 | -24.22 (-1.28%) | 201,626 |
29 Sep 2021 | INR | 1,973 | 1,973 | 1,876 | 1,891.16 | 1,891.16 | -66.04 (-3.37%) | 453,412 |