Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,272.5 | 1,304.95 | 1,265 | 1,287.25 | 1,287.25 | +16.9 (+1.33%) | 33,677 |
10 Nov 2021 | INR | 1,290 | 1,309 | 1,266.6 | 1,270.35 | 1,270.35 | -11.45 (-0.89%) | 30,922 |
9 Nov 2021 | INR | 1,248 | 1,298 | 1,245 | 1,281.8 | 1,281.8 | +45.5 (+3.68%) | 68,079 |
8 Nov 2021 | INR | 1,287.9 | 1,307.9 | 1,220.85 | 1,236.3 | 1,236.3 | -21.6 (-1.72%) | 113,210 |
4 Nov 2021 | INR | 1,232.25 | 1,262.25 | 1,229.1 | 1,257.9 | 1,257.9 | +32.15 (+2.62%) | 18,491 |
3 Nov 2021 | INR | 1,245.95 | 1,250 | 1,212 | 1,225.75 | 1,225.75 | -11 (-0.89%) | 43,218 |
2 Nov 2021 | INR | 1,240 | 1,275 | 1,223 | 1,236.75 | 1,236.75 | +1.2 (+0.10%) | 192,294 |
1 Nov 2021 | INR | 1,309.3 | 1,309.3 | 1,210 | 1,235.55 | 1,235.55 | +48.2 (+4.06%) | 187,721 |
29 Oct 2021 | INR | 1,200 | 1,220 | 1,139.65 | 1,187.35 | 1,187.35 | +7.5 (+0.64%) | 30,113 |
28 Oct 2021 | INR | 1,218 | 1,218 | 1,162.15 | 1,179.85 | 1,179.85 | -30.8 (-2.54%) | 49,496 |
27 Oct 2021 | INR | 1,211 | 1,288 | 1,195.9 | 1,210.65 | 1,210.65 | +23.2 (+1.95%) | 99,915 |
26 Oct 2021 | INR | 1,180 | 1,214.9 | 1,175 | 1,187.45 | 1,187.45 | -16.3 (-1.35%) | 58,631 |
25 Oct 2021 | INR | 1,218.95 | 1,245 | 1,131 | 1,203.75 | 1,203.75 | -4.7 (-0.39%) | 66,082 |
22 Oct 2021 | INR | 1,259.25 | 1,262.4 | 1,200 | 1,208.45 | 1,208.45 | -40.2 (-3.22%) | 86,146 |
21 Oct 2021 | INR | 1,302.1 | 1,313.15 | 1,242.1 | 1,248.65 | 1,248.65 | -42.45 (-3.29%) | 71,590 |
20 Oct 2021 | INR | 1,380 | 1,427 | 1,260.1 | 1,291.1 | 1,291.1 | -78.2 (-5.71%) | 276,684 |
19 Oct 2021 | INR | 1,298.7 | 1,449 | 1,285.95 | 1,369.3 | 1,369.3 | +81.75 (+6.35%) | 699,297 |
18 Oct 2021 | INR | 1,272 | 1,310 | 1,259 | 1,287.55 | 1,287.55 | +37.45 (+3.00%) | 160,105 |
14 Oct 2021 | INR | 1,242.95 | 1,256.5 | 1,225 | 1,250.1 | 1,250.1 | +17.65 (+1.43%) | 54,882 |
13 Oct 2021 | INR | 1,249 | 1,272 | 1,228.25 | 1,232.45 | 1,232.45 | -10.45 (-0.84%) | 47,129 |
12 Oct 2021 | INR | 1,268.7 | 1,276.3 | 1,236.95 | 1,242.9 | 1,242.9 | -13.4 (-1.07%) | 39,597 |
11 Oct 2021 | INR | 1,250 | 1,284 | 1,232 | 1,256.3 | 1,256.3 | +10.9 (+0.88%) | 62,237 |
8 Oct 2021 | INR | 1,248 | 1,250 | 1,220.45 | 1,245.4 | 1,245.4 | +16.75 (+1.36%) | 65,256 |
7 Oct 2021 | INR | 1,221.25 | 1,250 | 1,212 | 1,228.65 | 1,228.65 | +19.25 (+1.59%) | 52,890 |
6 Oct 2021 | INR | 1,262 | 1,277.85 | 1,201 | 1,209.4 | 1,209.4 | -43 (-3.43%) | 108,797 |
5 Oct 2021 | INR | 1,269.9 | 1,274.7 | 1,249 | 1,252.4 | 1,252.4 | -11.2 (-0.89%) | 50,196 |
4 Oct 2021 | INR | 1,255.1 | 1,285 | 1,255 | 1,263.6 | 1,263.6 | +14 (+1.12%) | 57,376 |
1 Oct 2021 | INR | 1,238.55 | 1,263.15 | 1,222.65 | 1,249.6 | 1,249.6 | +11.05 (+0.89%) | 79,803 |
30 Sep 2021 | INR | 1,246 | 1,298 | 1,212.4 | 1,238.55 | 1,238.55 | -6.75 (-0.54%) | 237,255 |
29 Sep 2021 | INR | 1,224.95 | 1,280 | 1,221.9 | 1,245.3 | 1,245.3 | +18.9 (+1.54%) | 96,680 |