Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 2,474 | 2,515.95 | 2,459 | 2,499.4 | 2,499.4 | +22.3 (+0.90%) | 434,325 |
10 Nov 2021 | INR | 2,470 | 2,499 | 2,448 | 2,477.1 | 2,477.1 | +4 (+0.16%) | 324,456 |
9 Nov 2021 | INR | 2,370 | 2,480 | 2,366.5 | 2,473.1 | 2,473.1 | +95.1 (+4.00%) | 798,194 |
8 Nov 2021 | INR | 2,409 | 2,409 | 2,318.2 | 2,378 | 2,378 | +40.45 (+1.73%) | 672,544 |
4 Nov 2021 | INR | 2,337.55 | 2,337.55 | 2,337.55 | 2,337.55 | 2,337.55 | 0.0 (0.0%) | 0 |
3 Nov 2021 | INR | 2,390 | 2,390 | 2,318.15 | 2,337.55 | 2,337.55 | -33.3 (-1.40%) | 245,311 |
2 Nov 2021 | INR | 2,346 | 2,410 | 2,345.05 | 2,370.85 | 2,370.85 | +38.55 (+1.65%) | 486,594 |
1 Nov 2021 | INR | 2,280 | 2,345 | 2,280 | 2,332.3 | 2,332.3 | +70.9 (+3.14%) | 348,745 |
29 Oct 2021 | INR | 2,240 | 2,311.25 | 2,196.4 | 2,261.4 | 2,261.4 | -7.65 (-0.34%) | 366,948 |
28 Oct 2021 | INR | 2,306.4 | 2,322.7 | 2,260 | 2,269.05 | 2,269.05 | -19.05 (-0.83%) | 298,481 |
27 Oct 2021 | INR | 2,319.95 | 2,320 | 2,273 | 2,288.1 | 2,288.1 | -10.6 (-0.46%) | 303,551 |
26 Oct 2021 | INR | 2,344 | 2,373.8 | 2,292.1 | 2,298.7 | 2,298.7 | -38.9 (-1.66%) | 454,181 |
25 Oct 2021 | INR | 2,268 | 2,399.75 | 2,230 | 2,337.6 | 2,337.6 | +78.65 (+3.48%) | 1,601,768 |
22 Oct 2021 | INR | 2,246 | 2,319.15 | 2,121.1 | 2,258.95 | 2,258.95 | +37.85 (+1.70%) | 1,953,067 |
21 Oct 2021 | INR | 2,300.3 | 2,303.35 | 2,140 | 2,221.1 | 2,221.1 | -73.05 (-3.18%) | 1,340,525 |
20 Oct 2021 | INR | 2,389.9 | 2,399.85 | 2,260.05 | 2,294.15 | 2,294.15 | -79.3 (-3.34%) | 808,017 |
19 Oct 2021 | INR | 2,521 | 2,521 | 2,360.1 | 2,373.45 | 2,373.45 | -112.55 (-4.53%) | 966,581 |
18 Oct 2021 | INR | 2,585 | 2,619.45 | 2,466 | 2,486 | 2,486 | -77.15 (-3.01%) | 938,163 |
14 Oct 2021 | INR | 2,559 | 2,610 | 2,536 | 2,563.15 | 2,563.15 | +29.95 (+1.18%) | 524,489 |
13 Oct 2021 | INR | 2,577 | 2,578.9 | 2,506 | 2,533.2 | 2,533.2 | -21.35 (-0.84%) | 437,183 |
12 Oct 2021 | INR | 2,532 | 2,589.8 | 2,495.75 | 2,554.55 | 2,554.55 | +18.5 (+0.73%) | 675,128 |
11 Oct 2021 | INR | 2,540 | 2,648 | 2,490 | 2,536.05 | 2,536.05 | +6.25 (+0.25%) | 1,039,290 |
8 Oct 2021 | INR | 2,446.2 | 2,609.9 | 2,441.35 | 2,529.8 | 2,529.8 | +110.15 (+4.55%) | 2,240,290 |
7 Oct 2021 | INR | 2,414 | 2,448.95 | 2,392.3 | 2,419.65 | 2,419.65 | +43.9 (+1.85%) | 303,313 |
6 Oct 2021 | INR | 2,459.8 | 2,519 | 2,350 | 2,375.75 | 2,375.75 | -73.45 (-3.00%) | 943,797 |
5 Oct 2021 | INR | 2,452 | 2,469.65 | 2,410.25 | 2,449.2 | 2,449.2 | +13.6 (+0.56%) | 440,162 |
4 Oct 2021 | INR | 2,358.8 | 2,479.2 | 2,358 | 2,435.6 | 2,435.6 | +88.85 (+3.79%) | 897,779 |
1 Oct 2021 | INR | 2,387 | 2,387 | 2,332 | 2,346.75 | 2,346.75 | -42.25 (-1.77%) | 313,918 |
30 Sep 2021 | INR | 2,353.95 | 2,424 | 2,332 | 2,389 | 2,389 | +50.95 (+2.18%) | 571,923 |
29 Sep 2021 | INR | 2,339.9 | 2,355 | 2,305 | 2,338.05 | 2,338.05 | -10.95 (-0.47%) | 328,673 |