Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2021 | INR | 1,251 | 1,265.05 | 1,236.55 | 1,249.7 | 1,249.7 | +2.35 (+0.19%) | 17,089 |
10 Nov 2021 | INR | 1,249.85 | 1,259.7 | 1,240 | 1,247.35 | 1,247.35 | -2.5 (-0.20%) | 8,124 |
9 Nov 2021 | INR | 1,246.45 | 1,269.05 | 1,244 | 1,249.85 | 1,249.85 | +12.7 (+1.03%) | 30,062 |
8 Nov 2021 | INR | 1,222 | 1,243.75 | 1,218 | 1,237.15 | 1,237.15 | +15.95 (+1.31%) | 22,590 |
4 Nov 2021 | INR | 1,217 | 1,225 | 1,217 | 1,221.2 | 1,221.2 | +11.75 (+0.97%) | 3,234 |
3 Nov 2021 | INR | 1,229.75 | 1,229.75 | 1,197.9 | 1,209.45 | 1,209.45 | -11.6 (-0.95%) | 11,293 |
2 Nov 2021 | INR | 1,249.2 | 1,254.15 | 1,211.2 | 1,221.05 | 1,221.05 | -24.65 (-1.98%) | 26,728 |
1 Nov 2021 | INR | 1,192.6 | 1,248.55 | 1,192.6 | 1,245.7 | 1,245.7 | +41.2 (+3.42%) | 44,669 |
29 Oct 2021 | INR | 1,160 | 1,221.65 | 1,143.6 | 1,204.5 | 1,204.5 | +48.7 (+4.21%) | 202,875 |
28 Oct 2021 | INR | 1,176.7 | 1,189.15 | 1,150.85 | 1,155.8 | 1,155.8 | -25.05 (-2.12%) | 40,834 |
27 Oct 2021 | INR | 1,201 | 1,202 | 1,176.7 | 1,180.85 | 1,180.85 | -12.2 (-1.02%) | 16,674 |
26 Oct 2021 | INR | 1,197 | 1,201 | 1,173.6 | 1,193.05 | 1,193.05 | +4.8 (+0.40%) | 20,389 |
25 Oct 2021 | INR | 1,170 | 1,197 | 1,147.65 | 1,188.25 | 1,188.25 | +11.15 (+0.95%) | 55,829 |
22 Oct 2021 | INR | 1,190.9 | 1,190.9 | 1,153 | 1,177.1 | 1,177.1 | -14.7 (-1.23%) | 39,998 |
21 Oct 2021 | INR | 1,231 | 1,231.15 | 1,161.1 | 1,191.8 | 1,191.8 | -57.55 (-4.61%) | 109,326 |
20 Oct 2021 | INR | 1,292 | 1,299.7 | 1,244 | 1,249.35 | 1,249.35 | -57.35 (-4.39%) | 46,903 |
19 Oct 2021 | INR | 1,350 | 1,356.9 | 1,295.5 | 1,306.7 | 1,306.7 | -31.2 (-2.33%) | 36,594 |
18 Oct 2021 | INR | 1,350 | 1,350 | 1,318.95 | 1,337.9 | 1,337.9 | +13.15 (+0.99%) | 31,421 |
14 Oct 2021 | INR | 1,325 | 1,330 | 1,310.2 | 1,324.75 | 1,324.75 | +14.55 (+1.11%) | 22,290 |
13 Oct 2021 | INR | 1,305.45 | 1,324.9 | 1,305.45 | 1,310.2 | 1,310.2 | +12.6 (+0.97%) | 32,736 |
12 Oct 2021 | INR | 1,299 | 1,313.35 | 1,293.75 | 1,297.6 | 1,297.6 | -4.85 (-0.37%) | 25,185 |
11 Oct 2021 | INR | 1,286 | 1,318.75 | 1,275 | 1,302.45 | 1,302.45 | +22.05 (+1.72%) | 37,897 |
8 Oct 2021 | INR | 1,302.55 | 1,302.55 | 1,267 | 1,280.4 | 1,280.4 | -2.35 (-0.18%) | 42,034 |
7 Oct 2021 | INR | 1,230 | 1,290.4 | 1,229.6 | 1,282.75 | 1,282.75 | +52.85 (+4.30%) | 73,013 |
6 Oct 2021 | INR | 1,259.9 | 1,269 | 1,223.25 | 1,229.9 | 1,229.9 | -19.8 (-1.58%) | 52,368 |
5 Oct 2021 | INR | 1,234.7 | 1,255.9 | 1,215.1 | 1,249.7 | 1,249.7 | +22.7 (+1.85%) | 26,581 |
4 Oct 2021 | INR | 1,208 | 1,232.45 | 1,208 | 1,227 | 1,227 | +11 (+0.90%) | 35,173 |
1 Oct 2021 | INR | 1,209.25 | 1,220.6 | 1,200.1 | 1,216 | 1,216 | -3.1 (-0.25%) | 31,061 |
30 Sep 2021 | INR | 1,204.9 | 1,242.7 | 1,204.9 | 1,219.1 | 1,219.1 | +13.95 (+1.16%) | 50,429 |
29 Sep 2021 | INR | 1,196.55 | 1,223.95 | 1,196.55 | 1,205.15 | 1,205.15 | -5.05 (-0.42%) | 19,865 |