Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 2,325.75 | 2,400 | 2,305.15 | 2,315.95 | 2,315.95 | -9.8 (-0.42%) | 37,244 |
10 Nov 2021 | INR | 2,322.45 | 2,370 | 2,305.2 | 2,325.75 | 2,325.75 | +14.85 (+0.64%) | 20,694 |
9 Nov 2021 | INR | 2,319.35 | 2,350 | 2,300 | 2,310.9 | 2,310.9 | -8.45 (-0.36%) | 16,218 |
8 Nov 2021 | INR | 2,335 | 2,375 | 2,299.1 | 2,319.35 | 2,319.35 | +3.75 (+0.16%) | 26,896 |
4 Nov 2021 | INR | 2,300 | 2,344 | 2,285 | 2,315.6 | 2,315.6 | +31.05 (+1.36%) | 9,593 |
3 Nov 2021 | INR | 2,228 | 2,379 | 2,217.7 | 2,284.55 | 2,284.55 | +74.9 (+3.39%) | 93,948 |
2 Nov 2021 | INR | 2,194 | 2,259.9 | 2,185.2 | 2,209.65 | 2,209.65 | +39.15 (+1.80%) | 35,569 |
1 Nov 2021 | INR | 2,205.1 | 2,257.7 | 2,160 | 2,170.5 | 2,170.5 | -42.1 (-1.90%) | 40,225 |
29 Oct 2021 | INR | 2,243 | 2,279 | 2,190 | 2,212.6 | 2,212.6 | -36.6 (-1.63%) | 37,661 |
28 Oct 2021 | INR | 2,307.25 | 2,314.75 | 2,222 | 2,249.2 | 2,249.2 | -41.55 (-1.81%) | 27,648 |
27 Oct 2021 | INR | 2,362 | 2,380.65 | 2,279.5 | 2,290.75 | 2,290.75 | -52.1 (-2.22%) | 25,498 |
26 Oct 2021 | INR | 2,300 | 2,370 | 2,294 | 2,342.85 | 2,342.85 | +62.4 (+2.74%) | 45,123 |
25 Oct 2021 | INR | 2,400 | 2,400 | 2,240 | 2,280.45 | 2,280.45 | -158.45 (-6.50%) | 66,132 |
22 Oct 2021 | INR | 2,495.25 | 2,565.5 | 2,347.7 | 2,438.9 | 2,438.9 | -41.5 (-1.67%) | 32,108 |
21 Oct 2021 | INR | 2,530 | 2,559.95 | 2,438.15 | 2,480.4 | 2,480.4 | -14.2 (-0.57%) | 28,221 |
20 Oct 2021 | INR | 2,562 | 2,589.6 | 2,425 | 2,494.6 | 2,494.6 | -56.9 (-2.23%) | 41,164 |
19 Oct 2021 | INR | 2,682.8 | 2,702.85 | 2,500 | 2,551.5 | 2,551.5 | -113.1 (-4.24%) | 47,197 |
18 Oct 2021 | INR | 2,649 | 2,798 | 2,601.9 | 2,664.6 | 2,664.6 | +46.2 (+1.76%) | 105,957 |
14 Oct 2021 | INR | 2,485.25 | 2,749 | 2,432.6 | 2,618.4 | 2,618.4 | +156.65 (+6.36%) | 259,377 |
13 Oct 2021 | INR | 2,482 | 2,547.9 | 2,450 | 2,461.75 | 2,461.75 | +1.95 (+0.08%) | 45,871 |
12 Oct 2021 | INR | 2,433.25 | 2,506.25 | 2,376.05 | 2,459.8 | 2,459.8 | +44.4 (+1.84%) | 37,345 |
11 Oct 2021 | INR | 2,389.25 | 2,550 | 2,375.3 | 2,415.4 | 2,415.4 | +50.1 (+2.12%) | 50,645 |
8 Oct 2021 | INR | 2,410 | 2,436.9 | 2,350 | 2,365.3 | 2,365.3 | -35.4 (-1.47%) | 25,648 |
7 Oct 2021 | INR | 2,391.25 | 2,450 | 2,363.05 | 2,400.7 | 2,400.7 | +26.8 (+1.13%) | 16,107 |
6 Oct 2021 | INR | 2,455 | 2,479.95 | 2,350 | 2,373.9 | 2,373.9 | -58 (-2.38%) | 20,417 |
5 Oct 2021 | INR | 2,478 | 2,492.9 | 2,424.2 | 2,431.9 | 2,431.9 | -48.5 (-1.96%) | 38,936 |
4 Oct 2021 | INR | 2,478.4 | 2,516 | 2,465.1 | 2,480.4 | 2,480.4 | +27.25 (+1.11%) | 49,748 |
1 Oct 2021 | INR | 2,433 | 2,489.8 | 2,415.05 | 2,453.15 | 2,453.15 | +14.35 (+0.59%) | 44,597 |
30 Sep 2021 | INR | 2,433 | 2,474.65 | 2,380 | 2,438.8 | 2,438.8 | +28.45 (+1.18%) | 70,378 |
29 Sep 2021 | INR | 2,295 | 2,575 | 2,275.15 | 2,410.35 | 2,410.35 | +109.6 (+4.76%) | 425,566 |