Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 2,389.7 | 2,406.95 | 2,357.85 | 2,397.5 | 2,397.5 | +7.8 (+0.33%) | 233,636 |
10 Nov 2021 | INR | 2,404 | 2,440 | 2,378 | 2,389.7 | 2,389.7 | -18.8 (-0.78%) | 226,362 |
9 Nov 2021 | INR | 2,379 | 2,422.35 | 2,361.45 | 2,408.5 | 2,408.5 | +34.65 (+1.46%) | 516,214 |
8 Nov 2021 | INR | 2,305.85 | 2,382 | 2,302.7 | 2,373.85 | 2,373.85 | +68 (+2.95%) | 283,781 |
4 Nov 2021 | INR | 2,330 | 2,335 | 2,280.1 | 2,305.85 | 2,305.85 | -5.45 (-0.24%) | 57,391 |
3 Nov 2021 | INR | 2,255.85 | 2,323.45 | 2,251.5 | 2,311.3 | 2,311.3 | +60.65 (+2.69%) | 373,499 |
2 Nov 2021 | INR | 2,236.55 | 2,261.7 | 2,236.55 | 2,250.65 | 2,250.65 | +15 (+0.67%) | 186,090 |
1 Nov 2021 | INR | 2,197 | 2,241.7 | 2,189.65 | 2,235.65 | 2,235.65 | +49 (+2.24%) | 268,237 |
29 Oct 2021 | INR | 2,155.55 | 2,208.6 | 2,126.65 | 2,186.65 | 2,186.65 | +23.9 (+1.11%) | 142,622 |
28 Oct 2021 | INR | 2,171.15 | 2,196.2 | 2,148.2 | 2,162.75 | 2,162.75 | -8.4 (-0.39%) | 259,957 |
27 Oct 2021 | INR | 2,152.05 | 2,219.1 | 2,152.05 | 2,171.15 | 2,171.15 | +1.9 (+0.09%) | 161,390 |
26 Oct 2021 | INR | 2,158.1 | 2,189.45 | 2,151.7 | 2,169.25 | 2,169.25 | +11.65 (+0.54%) | 136,906 |
25 Oct 2021 | INR | 2,195 | 2,195 | 2,102.7 | 2,157.6 | 2,157.6 | -15.3 (-0.70%) | 178,253 |
22 Oct 2021 | INR | 2,198.85 | 2,209.75 | 2,146 | 2,172.9 | 2,172.9 | -16.2 (-0.74%) | 126,898 |
21 Oct 2021 | INR | 2,232 | 2,238.35 | 2,173.1 | 2,189.1 | 2,189.1 | -21.6 (-0.98%) | 158,154 |
20 Oct 2021 | INR | 2,311.5 | 2,318 | 2,202 | 2,210.7 | 2,210.7 | -100.9 (-4.36%) | 291,025 |
19 Oct 2021 | INR | 2,282.75 | 2,407 | 2,270.1 | 2,311.6 | 2,311.6 | +45.7 (+2.02%) | 1,566,620 |
18 Oct 2021 | INR | 2,288 | 2,309 | 2,241.75 | 2,265.9 | 2,265.9 | -3.45 (-0.15%) | 249,084 |
14 Oct 2021 | INR | 2,264 | 2,307.95 | 2,252.6 | 2,269.35 | 2,269.35 | +20.05 (+0.89%) | 392,838 |
13 Oct 2021 | INR | 2,270 | 2,277.15 | 2,226.5 | 2,249.3 | 2,249.3 | -16.55 (-0.73%) | 154,295 |
12 Oct 2021 | INR | 2,245 | 2,285 | 2,226.65 | 2,265.85 | 2,265.85 | +29.1 (+1.30%) | 283,123 |
11 Oct 2021 | INR | 2,224 | 2,245.85 | 2,215 | 2,236.75 | 2,236.75 | +13.3 (+0.60%) | 113,597 |
8 Oct 2021 | INR | 2,250 | 2,274.8 | 2,217 | 2,223.45 | 2,223.45 | -13.5 (-0.60%) | 296,111 |
7 Oct 2021 | INR | 2,222 | 2,241.3 | 2,214.8 | 2,236.95 | 2,236.95 | +41.5 (+1.89%) | 139,307 |
6 Oct 2021 | INR | 2,247.65 | 2,266 | 2,185 | 2,195.45 | 2,195.45 | -52.2 (-2.32%) | 263,669 |
5 Oct 2021 | INR | 2,231.1 | 2,252 | 2,218.35 | 2,247.65 | 2,247.65 | +21 (+0.94%) | 437,730 |
4 Oct 2021 | INR | 2,155 | 2,235 | 2,140.05 | 2,226.65 | 2,226.65 | +78.2 (+3.64%) | 419,655 |
1 Oct 2021 | INR | 2,123 | 2,154.9 | 2,110 | 2,148.45 | 2,148.45 | +19.05 (+0.89%) | 135,003 |
30 Sep 2021 | INR | 2,134.8 | 2,157 | 2,111.55 | 2,129.4 | 2,129.4 | +1.85 (+0.09%) | 389,726 |
29 Sep 2021 | INR | 2,099.8 | 2,145 | 2,072 | 2,127.55 | 2,127.55 | +26.55 (+1.26%) | 260,703 |