Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 4,015.5 | 4,159 | 4,015.5 | 4,100.1 | 4,100.1 | +84.6 (+2.11%) | 111,293 |
10 Nov 2021 | INR | 3,953.5 | 4,045 | 3,940.15 | 4,015.5 | 4,015.5 | +69.8 (+1.77%) | 53,948 |
9 Nov 2021 | INR | 3,975 | 4,019.8 | 3,935 | 3,945.7 | 3,945.7 | -2.8 (-0.07%) | 69,869 |
8 Nov 2021 | INR | 3,941.05 | 3,980 | 3,915 | 3,948.5 | 3,948.5 | +57.4 (+1.48%) | 74,398 |
4 Nov 2021 | INR | 3,923 | 3,925 | 3,865 | 3,891.1 | 3,891.1 | +52.2 (+1.36%) | 25,736 |
3 Nov 2021 | INR | 3,867.2 | 3,988.8 | 3,801.25 | 3,838.9 | 3,838.9 | +4.7 (+0.12%) | 105,484 |
2 Nov 2021 | INR | 3,845 | 3,920.05 | 3,790 | 3,834.2 | 3,834.2 | +31.65 (+0.83%) | 85,096 |
1 Nov 2021 | INR | 3,562 | 3,924 | 3,562 | 3,802.55 | 3,802.55 | +246.4 (+6.93%) | 257,102 |
29 Oct 2021 | INR | 3,534.8 | 3,582.75 | 3,447.7 | 3,556.15 | 3,556.15 | +46.6 (+1.33%) | 36,394 |
28 Oct 2021 | INR | 3,569 | 3,589.5 | 3,480.05 | 3,509.55 | 3,509.55 | -36.3 (-1.02%) | 32,076 |
27 Oct 2021 | INR | 3,577.3 | 3,620 | 3,528 | 3,545.85 | 3,545.85 | +0.25 (+0.01%) | 26,216 |
26 Oct 2021 | INR | 3,540.7 | 3,587.65 | 3,490 | 3,545.6 | 3,545.6 | +38.6 (+1.10%) | 35,065 |
25 Oct 2021 | INR | 3,470 | 3,570 | 3,330.55 | 3,507 | 3,507 | +50.85 (+1.47%) | 55,159 |
22 Oct 2021 | INR | 3,483 | 3,560 | 3,421.15 | 3,456.15 | 3,456.15 | -26.85 (-0.77%) | 30,625 |
21 Oct 2021 | INR | 3,502.1 | 3,568.4 | 3,456.05 | 3,483 | 3,483 | -37.75 (-1.07%) | 43,071 |
20 Oct 2021 | INR | 3,580 | 3,629.5 | 3,449.95 | 3,520.75 | 3,520.75 | -115 (-3.16%) | 46,880 |
19 Oct 2021 | INR | 3,747 | 3,750 | 3,585.05 | 3,635.75 | 3,635.75 | -92.95 (-2.49%) | 69,918 |
18 Oct 2021 | INR | 3,778.3 | 3,847.4 | 3,700 | 3,728.7 | 3,728.7 | -26.45 (-0.70%) | 67,634 |
14 Oct 2021 | INR | 3,734 | 3,836.75 | 3,702 | 3,755.15 | 3,755.15 | +46.15 (+1.24%) | 57,606 |
13 Oct 2021 | INR | 3,692 | 3,750 | 3,681.4 | 3,709 | 3,709 | +44.55 (+1.22%) | 35,385 |
12 Oct 2021 | INR | 3,699.85 | 3,699.85 | 3,651 | 3,664.45 | 3,664.45 | -28.3 (-0.77%) | 35,771 |
11 Oct 2021 | INR | 3,651 | 3,738 | 3,629 | 3,692.75 | 3,692.75 | +49.25 (+1.35%) | 37,890 |
8 Oct 2021 | INR | 3,719 | 3,744.95 | 3,603.5 | 3,643.5 | 3,643.5 | -49.7 (-1.35%) | 55,114 |
7 Oct 2021 | INR | 3,654.75 | 3,750 | 3,652.2 | 3,693.2 | 3,693.2 | +61.55 (+1.69%) | 62,737 |
6 Oct 2021 | INR | 3,636 | 3,682.8 | 3,610 | 3,631.65 | 3,631.65 | -0.65 (-0.02%) | 37,436 |
5 Oct 2021 | INR | 3,617.25 | 3,726.45 | 3,597.25 | 3,632.3 | 3,632.3 | +30.25 (+0.84%) | 56,812 |
4 Oct 2021 | INR | 3,671.25 | 3,699.9 | 3,566.35 | 3,602.05 | 3,602.05 | -32.7 (-0.90%) | 51,850 |
1 Oct 2021 | INR | 3,503 | 3,649.9 | 3,465.7 | 3,634.75 | 3,634.75 | +114.3 (+3.25%) | 55,659 |
30 Sep 2021 | INR | 3,533.05 | 3,561.25 | 3,503 | 3,520.45 | 3,520.45 | -12.6 (-0.36%) | 36,276 |
29 Sep 2021 | INR | 3,484 | 3,675 | 3,430.05 | 3,533.05 | 3,533.05 | +37.35 (+1.07%) | 79,525 |