Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 2,484 | 2,542.8 | 2,476.3 | 2,528.1 | 2,528.1 | +43.5 (+1.75%) | 1,726,010 |
10 Nov 2021 | INR | 2,505 | 2,526.85 | 2,472.2 | 2,484.6 | 2,484.6 | -27.5 (-1.09%) | 911,235 |
9 Nov 2021 | INR | 2,528.95 | 2,543.8 | 2,491.15 | 2,512.1 | 2,512.1 | -24.65 (-0.97%) | 1,097,405 |
8 Nov 2021 | INR | 2,477.9 | 2,548.7 | 2,448.3 | 2,536.75 | 2,536.75 | +105 (+4.32%) | 3,449,086 |
4 Nov 2021 | INR | 2,439 | 2,444.8 | 2,422 | 2,431.75 | 2,431.75 | +13.8 (+0.57%) | 181,506 |
3 Nov 2021 | INR | 2,462 | 2,471.65 | 2,406.05 | 2,417.95 | 2,417.95 | -36 (-1.47%) | 1,554,405 |
2 Nov 2021 | INR | 2,422.8 | 2,464.8 | 2,421.05 | 2,453.95 | 2,453.95 | +47.65 (+1.98%) | 1,546,219 |
1 Nov 2021 | INR | 2,441.45 | 2,441.45 | 2,390.35 | 2,406.3 | 2,406.3 | +22.75 (+0.95%) | 1,276,469 |
29 Oct 2021 | INR | 2,400 | 2,404 | 2,346.55 | 2,383.55 | 2,383.55 | +8.4 (+0.35%) | 1,450,019 |
28 Oct 2021 | INR | 2,470 | 2,470 | 2,360 | 2,375.15 | 2,375.15 | -84.95 (-3.45%) | 3,330,380 |
27 Oct 2021 | INR | 2,468 | 2,482.35 | 2,452.2 | 2,460.1 | 2,460.1 | +5.35 (+0.22%) | 2,082,690 |
26 Oct 2021 | INR | 2,390 | 2,468.45 | 2,371 | 2,454.75 | 2,454.75 | +75.6 (+3.18%) | 2,567,357 |
25 Oct 2021 | INR | 2,405 | 2,412 | 2,340 | 2,379.15 | 2,379.15 | -32.85 (-1.36%) | 1,446,182 |
22 Oct 2021 | INR | 2,417.4 | 2,494.95 | 2,398 | 2,412 | 2,412 | +16.3 (+0.68%) | 3,063,724 |
21 Oct 2021 | INR | 2,433.9 | 2,435.95 | 2,380.05 | 2,395.7 | 2,395.7 | -15.7 (-0.65%) | 2,303,014 |
20 Oct 2021 | INR | 2,487.1 | 2,505.55 | 2,403 | 2,411.4 | 2,411.4 | -73.5 (-2.96%) | 2,868,983 |
19 Oct 2021 | INR | 2,638 | 2,638 | 2,468.75 | 2,484.9 | 2,484.9 | -103.9 (-4.01%) | 3,546,129 |
18 Oct 2021 | INR | 2,620 | 2,677.9 | 2,575.5 | 2,588.8 | 2,588.8 | +24.75 (+0.97%) | 2,572,741 |
14 Oct 2021 | INR | 2,575.3 | 2,584 | 2,532.35 | 2,564.05 | 2,564.05 | +26.85 (+1.06%) | 1,546,459 |
13 Oct 2021 | INR | 2,539.9 | 2,608.95 | 2,490 | 2,537.2 | 2,537.2 | +44.6 (+1.79%) | 4,023,645 |
12 Oct 2021 | INR | 2,365 | 2,507.8 | 2,342.65 | 2,492.6 | 2,492.6 | +130.2 (+5.51%) | 3,517,011 |
11 Oct 2021 | INR | 2,377 | 2,406.1 | 2,357.55 | 2,362.4 | 2,362.4 | +4.2 (+0.18%) | 1,056,932 |
8 Oct 2021 | INR | 2,420 | 2,420 | 2,353 | 2,358.2 | 2,358.2 | -17.15 (-0.72%) | 1,845,797 |
7 Oct 2021 | INR | 2,255 | 2,384.25 | 2,250 | 2,375.35 | 2,375.35 | +227.7 (+10.60%) | 8,361,061 |
6 Oct 2021 | INR | 2,194 | 2,204.7 | 2,135.1 | 2,147.65 | 2,147.65 | -45 (-2.05%) | 895,210 |
5 Oct 2021 | INR | 2,155.3 | 2,206.65 | 2,130 | 2,192.65 | 2,192.65 | +37.35 (+1.73%) | 1,329,784 |
4 Oct 2021 | INR | 2,160 | 2,174.3 | 2,138 | 2,155.3 | 2,155.3 | -8.45 (-0.39%) | 870,878 |
1 Oct 2021 | INR | 2,157 | 2,175 | 2,122.65 | 2,163.75 | 2,163.75 | +1.9 (+0.09%) | 626,710 |
30 Sep 2021 | INR | 2,149.9 | 2,185 | 2,136.3 | 2,161.85 | 2,161.85 | +14.35 (+0.67%) | 1,374,265 |
29 Sep 2021 | INR | 2,129 | 2,167.9 | 2,110.05 | 2,147.5 | 2,147.5 | +18.2 (+0.85%) | 912,912 |