Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,556.75 | 1,556.75 | 1,515.2 | 1,523.2 | 1,523.2 | -42.2 (-2.70%) | 61,515 |
10 Nov 2021 | INR | 1,550 | 1,573 | 1,548.8 | 1,565.4 | 1,565.4 | +6.3 (+0.40%) | 37,942 |
9 Nov 2021 | INR | 1,558 | 1,572 | 1,552.75 | 1,559.1 | 1,559.1 | +2.65 (+0.17%) | 79,700 |
8 Nov 2021 | INR | 1,505.95 | 1,563.25 | 1,505 | 1,556.45 | 1,556.45 | +50.65 (+3.36%) | 74,727 |
4 Nov 2021 | INR | 1,508 | 1,516.1 | 1,500.85 | 1,505.8 | 1,505.8 | +8.4 (+0.56%) | 7,855 |
3 Nov 2021 | INR | 1,501 | 1,537.2 | 1,493.65 | 1,497.4 | 1,497.4 | +7 (+0.47%) | 64,735 |
2 Nov 2021 | INR | 1,524 | 1,524 | 1,488.1 | 1,490.4 | 1,490.4 | -32.25 (-2.12%) | 66,101 |
1 Nov 2021 | INR | 1,481 | 1,529.6 | 1,481 | 1,522.65 | 1,522.65 | +43.9 (+2.97%) | 104,439 |
29 Oct 2021 | INR | 1,532.9 | 1,542.3 | 1,468.4 | 1,478.75 | 1,478.75 | -54.05 (-3.53%) | 97,011 |
28 Oct 2021 | INR | 1,576.2 | 1,581.6 | 1,525 | 1,532.8 | 1,532.8 | -35.4 (-2.26%) | 96,345 |
27 Oct 2021 | INR | 1,563 | 1,586.8 | 1,527.5 | 1,568.2 | 1,568.2 | +5.3 (+0.34%) | 110,338 |
26 Oct 2021 | INR | 1,569.7 | 1,629.4 | 1,543.25 | 1,562.9 | 1,562.9 | +38.5 (+2.53%) | 806,721 |
25 Oct 2021 | INR | 1,535 | 1,544.75 | 1,483.45 | 1,524.4 | 1,524.4 | +6.4 (+0.42%) | 248,842 |
22 Oct 2021 | INR | 1,529 | 1,561.9 | 1,484.1 | 1,518 | 1,518 | -6.2 (-0.41%) | 125,560 |
21 Oct 2021 | INR | 1,542 | 1,544.45 | 1,476.75 | 1,524.2 | 1,524.2 | -14.95 (-0.97%) | 133,458 |
20 Oct 2021 | INR | 1,541 | 1,575.95 | 1,515.65 | 1,539.15 | 1,539.15 | -0.1 (-0.01%) | 813,269 |
19 Oct 2021 | INR | 1,497 | 1,569.25 | 1,478 | 1,539.25 | 1,539.25 | +60.95 (+4.12%) | 294,107 |
18 Oct 2021 | INR | 1,430.8 | 1,487.2 | 1,421.4 | 1,478.3 | 1,478.3 | +48.05 (+3.36%) | 104,528 |
14 Oct 2021 | INR | 1,425 | 1,459 | 1,411 | 1,430.25 | 1,430.25 | +27.1 (+1.93%) | 274,427 |
13 Oct 2021 | INR | 1,388.1 | 1,410.05 | 1,378 | 1,403.15 | 1,403.15 | +28.7 (+2.09%) | 62,439 |
12 Oct 2021 | INR | 1,400.4 | 1,402 | 1,361 | 1,374.45 | 1,374.45 | -25.8 (-1.84%) | 163,287 |
11 Oct 2021 | INR | 1,425 | 1,434.15 | 1,381.15 | 1,400.25 | 1,400.25 | -39.75 (-2.76%) | 777,265 |
8 Oct 2021 | INR | 1,422.8 | 1,447 | 1,419.65 | 1,440 | 1,440 | +22.75 (+1.61%) | 166,522 |
7 Oct 2021 | INR | 1,404 | 1,422.8 | 1,375.65 | 1,417.25 | 1,417.25 | +29.9 (+2.16%) | 210,043 |
6 Oct 2021 | INR | 1,418.1 | 1,426.7 | 1,380 | 1,387.35 | 1,387.35 | -25.35 (-1.79%) | 202,168 |
5 Oct 2021 | INR | 1,399 | 1,420.2 | 1,381 | 1,412.7 | 1,412.7 | +13.65 (+0.98%) | 107,250 |
4 Oct 2021 | INR | 1,385.3 | 1,405 | 1,372.15 | 1,399.05 | 1,399.05 | +27.45 (+2.00%) | 181,676 |
1 Oct 2021 | INR | 1,372.15 | 1,383.85 | 1,365 | 1,371.6 | 1,371.6 | -9.35 (-0.68%) | 244,615 |
30 Sep 2021 | INR | 1,399.7 | 1,401.3 | 1,377.05 | 1,380.95 | 1,380.95 | -14.55 (-1.04%) | 204,242 |
29 Sep 2021 | INR | 1,396.1 | 1,408.8 | 1,373 | 1,395.5 | 1,395.5 | -19 (-1.34%) | 404,349 |