Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 2,070 | 2,075.55 | 2,047.85 | 2,054.1 | 2,054.1 | -22.7 (-1.09%) | 29,343 |
10 Nov 2021 | INR | 2,085 | 2,095.8 | 2,064.5 | 2,076.8 | 2,076.8 | -20.25 (-0.97%) | 18,980 |
9 Nov 2021 | INR | 2,126.55 | 2,126.55 | 2,084 | 2,097.05 | 2,097.05 | -22.5 (-1.06%) | 41,839 |
8 Nov 2021 | INR | 2,041 | 2,127.7 | 2,041 | 2,119.55 | 2,119.55 | +62.75 (+3.05%) | 46,169 |
4 Nov 2021 | INR | 2,053.25 | 2,063 | 2,038.35 | 2,056.8 | 2,056.8 | +20.5 (+1.01%) | 6,896 |
3 Nov 2021 | INR | 2,078 | 2,111 | 2,028.2 | 2,036.3 | 2,036.3 | -41 (-1.97%) | 78,478 |
2 Nov 2021 | INR | 2,085 | 2,092.6 | 2,060.5 | 2,077.3 | 2,077.3 | -4.05 (-0.19%) | 28,463 |
1 Nov 2021 | INR | 2,045 | 2,089.9 | 2,034.55 | 2,081.35 | 2,081.35 | +49.1 (+2.42%) | 75,426 |
29 Oct 2021 | INR | 2,094.95 | 2,094.95 | 2,015.5 | 2,032.25 | 2,032.25 | -65.75 (-3.13%) | 81,880 |
28 Oct 2021 | INR | 2,189 | 2,189 | 2,089.4 | 2,098 | 2,098 | -88.45 (-4.05%) | 50,520 |
27 Oct 2021 | INR | 2,204.9 | 2,252.45 | 2,177.65 | 2,186.45 | 2,186.45 | -24.1 (-1.09%) | 106,052 |
26 Oct 2021 | INR | 2,143.05 | 2,238.5 | 2,123.55 | 2,210.55 | 2,210.55 | +53.4 (+2.48%) | 291,868 |
25 Oct 2021 | INR | 2,169 | 2,181.7 | 2,116 | 2,157.15 | 2,157.15 | -14 (-0.64%) | 74,284 |
22 Oct 2021 | INR | 2,160 | 2,201 | 2,123.5 | 2,171.15 | 2,171.15 | +25.5 (+1.19%) | 178,168 |
21 Oct 2021 | INR | 2,023.1 | 2,155 | 2,023.1 | 2,145.65 | 2,145.65 | +131.15 (+6.51%) | 168,274 |
20 Oct 2021 | INR | 2,044.9 | 2,044.9 | 1,999 | 2,014.5 | 2,014.5 | -20.85 (-1.02%) | 544,135 |
19 Oct 2021 | INR | 2,007 | 2,042.75 | 1,991.55 | 2,035.35 | 2,035.35 | +22.25 (+1.11%) | 72,504 |
18 Oct 2021 | INR | 2,016.1 | 2,046.45 | 2,007.7 | 2,013.1 | 2,013.1 | -3 (-0.15%) | 27,231 |
14 Oct 2021 | INR | 2,015 | 2,025 | 1,985.5 | 2,016.1 | 2,016.1 | +9.95 (+0.50%) | 22,101 |
13 Oct 2021 | INR | 2,010 | 2,022 | 1,996.1 | 2,006.15 | 2,006.15 | +12 (+0.60%) | 27,921 |
12 Oct 2021 | INR | 1,970.1 | 2,003 | 1,965 | 1,994.15 | 1,994.15 | +19 (+0.96%) | 29,222 |
11 Oct 2021 | INR | 1,950 | 2,005 | 1,948.9 | 1,975.15 | 1,975.15 | +39.45 (+2.04%) | 550,743 |
8 Oct 2021 | INR | 1,943 | 1,966.2 | 1,931 | 1,935.7 | 1,935.7 | -17.1 (-0.88%) | 53,507 |
7 Oct 2021 | INR | 1,965 | 1,982.4 | 1,949.2 | 1,952.8 | 1,952.8 | -3.55 (-0.18%) | 44,919 |
6 Oct 2021 | INR | 1,982.65 | 2,004 | 1,945 | 1,956.35 | 1,956.35 | -26.3 (-1.33%) | 58,897 |
5 Oct 2021 | INR | 2,008.85 | 2,008.85 | 1,976 | 1,982.65 | 1,982.65 | -8.95 (-0.45%) | 26,820 |
4 Oct 2021 | INR | 2,002 | 2,014.55 | 1,987.4 | 1,991.6 | 1,991.6 | -3.15 (-0.16%) | 36,995 |
1 Oct 2021 | INR | 1,998 | 2,010.65 | 1,971.75 | 1,994.75 | 1,994.75 | -9.35 (-0.47%) | 48,255 |
30 Sep 2021 | INR | 2,030.95 | 2,033.3 | 1,997.15 | 2,004.1 | 2,004.1 | -26.85 (-1.32%) | 73,042 |
29 Sep 2021 | INR | 2,051 | 2,057.3 | 2,020.4 | 2,030.95 | 2,030.95 | -36.15 (-1.75%) | 58,626 |