Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,073 | 1,077 | 1,057.95 | 1,073.95 | 1,073.95 | -3.55 (-0.33%) | 900,752 |
10 Nov 2021 | INR | 1,085.2 | 1,093.3 | 1,070.1 | 1,077.5 | 1,077.5 | -5.55 (-0.51%) | 1,300,290 |
9 Nov 2021 | INR | 1,109.4 | 1,109.4 | 1,073.1 | 1,083.05 | 1,083.05 | -20.35 (-1.84%) | 1,822,776 |
8 Nov 2021 | INR | 1,126 | 1,130.9 | 1,097.45 | 1,103.4 | 1,103.4 | -17.2 (-1.53%) | 1,682,661 |
4 Nov 2021 | INR | 1,125 | 1,128.45 | 1,111.8 | 1,120.6 | 1,120.6 | +14.8 (+1.34%) | 374,627 |
3 Nov 2021 | INR | 1,079 | 1,113.95 | 1,075.2 | 1,105.8 | 1,105.8 | +34.35 (+3.21%) | 1,753,014 |
2 Nov 2021 | INR | 1,072.7 | 1,085 | 1,065.25 | 1,071.45 | 1,071.45 | +3.25 (+0.30%) | 1,121,537 |
1 Nov 2021 | INR | 1,069.9 | 1,079.8 | 1,055.8 | 1,068.2 | 1,068.2 | +13.1 (+1.24%) | 1,159,482 |
29 Oct 2021 | INR | 1,119.8 | 1,119.8 | 1,035.05 | 1,055.1 | 1,055.1 | -70.8 (-6.29%) | 5,328,926 |
28 Oct 2021 | INR | 1,143.3 | 1,157.1 | 1,110 | 1,125.9 | 1,125.9 | -11.15 (-0.98%) | 2,221,276 |
27 Oct 2021 | INR | 1,131 | 1,153 | 1,125.1 | 1,137.05 | 1,137.05 | +13.95 (+1.24%) | 1,195,271 |
26 Oct 2021 | INR | 1,130.95 | 1,144.85 | 1,120.05 | 1,123.1 | 1,123.1 | -6.5 (-0.58%) | 1,015,325 |
25 Oct 2021 | INR | 1,139.9 | 1,148.45 | 1,101.8 | 1,129.6 | 1,129.6 | +0.1 (+0.01%) | 1,172,076 |
22 Oct 2021 | INR | 1,088 | 1,138.7 | 1,088 | 1,129.5 | 1,129.5 | +40.6 (+3.73%) | 2,436,016 |
21 Oct 2021 | INR | 1,114 | 1,114.35 | 1,080.1 | 1,088.9 | 1,088.9 | -14.35 (-1.30%) | 1,051,526 |
20 Oct 2021 | INR | 1,111 | 1,117 | 1,083.05 | 1,103.25 | 1,103.25 | -10.5 (-0.94%) | 850,277 |
19 Oct 2021 | INR | 1,142.75 | 1,148.25 | 1,105 | 1,113.75 | 1,113.75 | -27 (-2.37%) | 1,097,487 |
18 Oct 2021 | INR | 1,144.9 | 1,154 | 1,136 | 1,140.75 | 1,140.75 | +5.8 (+0.51%) | 1,039,242 |
14 Oct 2021 | INR | 1,117 | 1,142 | 1,103 | 1,134.95 | 1,134.95 | +27.65 (+2.50%) | 1,789,269 |
13 Oct 2021 | INR | 1,121 | 1,132.9 | 1,092 | 1,107.3 | 1,107.3 | -4.7 (-0.42%) | 1,444,602 |
12 Oct 2021 | INR | 1,126 | 1,139.75 | 1,102.2 | 1,112 | 1,112 | -14.85 (-1.32%) | 1,360,143 |
11 Oct 2021 | INR | 1,149 | 1,160.1 | 1,120.15 | 1,126.85 | 1,126.85 | -13 (-1.14%) | 1,101,061 |
8 Oct 2021 | INR | 1,143 | 1,150.9 | 1,123.05 | 1,139.85 | 1,139.85 | +0.5 (+0.04%) | 1,720,415 |
7 Oct 2021 | INR | 1,126.4 | 1,142.9 | 1,118.5 | 1,139.35 | 1,139.35 | +41.2 (+3.75%) | 2,243,226 |
6 Oct 2021 | INR | 1,104 | 1,113.75 | 1,084 | 1,098.15 | 1,098.15 | +1.45 (+0.13%) | 1,602,487 |
5 Oct 2021 | INR | 1,072 | 1,098.9 | 1,065 | 1,096.7 | 1,096.7 | +24.75 (+2.31%) | 1,515,466 |
4 Oct 2021 | INR | 1,050 | 1,084 | 1,050 | 1,071.95 | 1,071.95 | +25.35 (+2.42%) | 1,780,368 |
1 Oct 2021 | INR | 1,025.5 | 1,048 | 1,023.75 | 1,046.6 | 1,046.6 | +17 (+1.65%) | 2,026,286 |
30 Sep 2021 | INR | 1,028 | 1,038.95 | 1,020.1 | 1,029.6 | 1,029.6 | +9.5 (+0.93%) | 2,817,641 |
29 Sep 2021 | INR | 1,010 | 1,027 | 1,010 | 1,020.1 | 1,020.1 | +5.05 (+0.50%) | 3,168,484 |