Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2021 | INR | 2,768 | 2,789.9 | 2,700 | 2,713.45 | 2,713.45 | -40.65 (-1.48%) | 4,343 |
11 Nov 2021 | INR | 2,724.2 | 2,769 | 2,724.2 | 2,754.1 | 2,754.1 | +30 (+1.10%) | 6,448 |
10 Nov 2021 | INR | 2,648 | 2,751.9 | 2,636.1 | 2,724.1 | 2,724.1 | +65.75 (+2.47%) | 14,970 |
9 Nov 2021 | INR | 2,609.95 | 2,689.95 | 2,606 | 2,658.35 | 2,658.35 | +56.55 (+2.17%) | 9,857 |
8 Nov 2021 | INR | 2,622.25 | 2,635 | 2,590 | 2,601.8 | 2,601.8 | -19.9 (-0.76%) | 5,786 |
4 Nov 2021 | INR | 2,639 | 2,650 | 2,561.4 | 2,621.7 | 2,621.7 | +19.7 (+0.76%) | 2,285 |
3 Nov 2021 | INR | 2,641 | 2,660.1 | 2,589.95 | 2,602 | 2,602 | -29.7 (-1.13%) | 4,821 |
2 Nov 2021 | INR | 2,615 | 2,674.95 | 2,612 | 2,631.7 | 2,631.7 | +23.15 (+0.89%) | 7,542 |
1 Nov 2021 | INR | 2,558.85 | 2,643.35 | 2,557 | 2,608.55 | 2,608.55 | +62.45 (+2.45%) | 8,714 |
29 Oct 2021 | INR | 2,525.05 | 2,603.95 | 2,503.25 | 2,546.1 | 2,546.1 | -7.9 (-0.31%) | 9,637 |
28 Oct 2021 | INR | 2,639.5 | 2,640 | 2,536.25 | 2,554 | 2,554 | -72.35 (-2.75%) | 7,911 |
27 Oct 2021 | INR | 2,621 | 2,662 | 2,597.6 | 2,626.35 | 2,626.35 | +8.1 (+0.31%) | 7,456 |
26 Oct 2021 | INR | 2,572 | 2,648.95 | 2,560 | 2,618.25 | 2,618.25 | +56.6 (+2.21%) | 10,070 |
25 Oct 2021 | INR | 2,682.25 | 2,704 | 2,550 | 2,561.65 | 2,561.65 | -113.5 (-4.24%) | 26,599 |
22 Oct 2021 | INR | 2,713 | 2,731 | 2,660.1 | 2,675.15 | 2,675.15 | -32.4 (-1.20%) | 10,364 |
21 Oct 2021 | INR | 2,742 | 2,753.35 | 2,700 | 2,707.55 | 2,707.55 | -20.55 (-0.75%) | 10,421 |
20 Oct 2021 | INR | 2,790 | 2,800 | 2,705.25 | 2,728.1 | 2,728.1 | -56.65 (-2.03%) | 17,654 |
19 Oct 2021 | INR | 2,855.55 | 2,910 | 2,775 | 2,784.75 | 2,784.75 | -50.95 (-1.80%) | 29,669 |
18 Oct 2021 | INR | 2,866 | 2,935 | 2,830 | 2,835.7 | 2,835.7 | -20.65 (-0.72%) | 24,883 |
14 Oct 2021 | INR | 2,900 | 2,926.25 | 2,850 | 2,856.35 | 2,856.35 | -30.1 (-1.04%) | 16,906 |
13 Oct 2021 | INR | 2,927 | 3,017 | 2,875 | 2,886.45 | 2,886.45 | -25.95 (-0.89%) | 28,459 |
12 Oct 2021 | INR | 2,953 | 2,969 | 2,886.15 | 2,912.4 | 2,912.4 | -41.05 (-1.39%) | 17,812 |
11 Oct 2021 | INR | 2,856.6 | 2,999 | 2,844.95 | 2,953.45 | 2,953.45 | +111.55 (+3.93%) | 44,809 |
8 Oct 2021 | INR | 2,865 | 2,900 | 2,840 | 2,841.9 | 2,841.9 | -4.65 (-0.16%) | 18,274 |
7 Oct 2021 | INR | 2,850 | 2,944.7 | 2,840 | 2,846.55 | 2,846.55 | +15.55 (+0.55%) | 27,373 |
6 Oct 2021 | INR | 2,873 | 2,919.9 | 2,825 | 2,831 | 2,831 | -26.75 (-0.94%) | 21,962 |
5 Oct 2021 | INR | 2,856.1 | 2,914.55 | 2,850 | 2,857.75 | 2,857.75 | -19.5 (-0.68%) | 18,283 |
4 Oct 2021 | INR | 2,900 | 2,936.4 | 2,859.9 | 2,877.25 | 2,877.25 | +20.85 (+0.73%) | 21,708 |
1 Oct 2021 | INR | 2,850 | 2,920 | 2,845.3 | 2,856.4 | 2,856.4 | -7.55 (-0.26%) | 12,926 |
30 Sep 2021 | INR | 2,900 | 2,915.8 | 2,857.85 | 2,863.95 | 2,863.95 | -22.3 (-0.77%) | 9,798 |