Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 8,537 | 8,653.35 | 8,535.45 | 8,622.3 | 8,622.3 | +85.95 (+1.01%) | 903 |
21 Dec 2021 | INR | 8,480.2 | 8,582.4 | 8,465.05 | 8,536.35 | 8,536.35 | +56.35 (+0.66%) | 646 |
20 Dec 2021 | INR | 8,400 | 8,511.7 | 8,302.3 | 8,480 | 8,480 | -24 (-0.28%) | 1,503 |
17 Dec 2021 | INR | 8,650 | 8,676.55 | 8,408.6 | 8,504 | 8,504 | -61.45 (-0.72%) | 1,749 |
16 Dec 2021 | INR | 8,623 | 8,719.95 | 8,525 | 8,565.45 | 8,565.45 | -112.85 (-1.30%) | 769 |
15 Dec 2021 | INR | 8,775.05 | 8,775.05 | 8,590.05 | 8,678.3 | 8,678.3 | -146.5 (-1.66%) | 1,713 |
14 Dec 2021 | INR | 8,847.95 | 8,892.3 | 8,771 | 8,824.8 | 8,824.8 | -28.3 (-0.32%) | 993 |
13 Dec 2021 | INR | 8,997.95 | 8,997.95 | 8,830.05 | 8,853.1 | 8,853.1 | -53.95 (-0.61%) | 20,823 |
10 Dec 2021 | INR | 9,001 | 9,115 | 8,870.45 | 8,907.05 | 8,907.05 | -189 (-2.08%) | 1,650 |
9 Dec 2021 | INR | 8,962.25 | 9,121.75 | 8,932.25 | 9,096.05 | 9,096.05 | +129.65 (+1.45%) | 1,091 |
8 Dec 2021 | INR | 8,970 | 9,029 | 8,908.85 | 8,966.4 | 8,966.4 | +62.65 (+0.70%) | 557 |
7 Dec 2021 | INR | 8,857 | 8,973.45 | 8,765 | 8,903.75 | 8,903.75 | +41.1 (+0.46%) | 1,304 |
6 Dec 2021 | INR | 9,048 | 9,048 | 8,735 | 8,862.65 | 8,862.65 | -19.2 (-0.22%) | 1,374 |
3 Dec 2021 | INR | 8,760 | 8,900 | 8,742.05 | 8,881.85 | 8,881.85 | +80.05 (+0.91%) | 1,432 |
2 Dec 2021 | INR | 8,750.3 | 8,817.45 | 8,678.2 | 8,801.8 | 8,801.8 | +80 (+0.92%) | 984 |
1 Dec 2021 | INR | 8,668 | 8,850 | 8,668 | 8,721.8 | 8,721.8 | +5.65 (+0.06%) | 931 |
30 Nov 2021 | INR | 8,510 | 8,747.8 | 8,477.2 | 8,716.15 | 8,716.15 | +231.4 (+2.73%) | 3,041 |
29 Nov 2021 | INR | 8,176.05 | 8,519.95 | 8,166.3 | 8,484.75 | 8,484.75 | +182.1 (+2.19%) | 2,847 |
28 Nov 2021 | INR | 8,302.65 | 8,302.65 | 8,302.65 | 8,302.65 | 8,302.65 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 8,302.65 | 8,302.65 | 8,302.65 | 8,302.65 | 8,302.65 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 8,548 | 8,548 | 8,277.9 | 8,302.65 | 8,302.65 | -211.1 (-2.48%) | 1,876 |
25 Nov 2021 | INR | 8,563.2 | 8,625.05 | 8,413.1 | 8,513.75 | 8,513.75 | -49.45 (-0.58%) | 778 |
24 Nov 2021 | INR | 8,719 | 8,719 | 8,502.25 | 8,563.2 | 8,563.2 | -80.35 (-0.93%) | 644 |
23 Nov 2021 | INR | 8,319.9 | 8,740 | 8,316.8 | 8,643.55 | 8,643.55 | +274.95 (+3.29%) | 2,426 |
22 Nov 2021 | INR | 8,718.9 | 8,718.9 | 8,250 | 8,368.6 | 8,368.6 | -328.35 (-3.78%) | 2,199 |
18 Nov 2021 | INR | 9,042.95 | 9,090 | 8,649.45 | 8,696.95 | 8,696.95 | -349.1 (-3.86%) | 2,348 |
17 Nov 2021 | INR | 8,826.3 | 9,137 | 8,771.2 | 9,046.05 | 9,046.05 | +259.3 (+2.95%) | 1,396 |
16 Nov 2021 | INR | 8,816.45 | 8,881.45 | 8,694 | 8,786.75 | 8,786.75 | -10.95 (-0.12%) | 1,109 |
15 Nov 2021 | INR | 8,750 | 8,863.45 | 8,684.2 | 8,797.7 | 8,797.7 | +106.35 (+1.22%) | 2,536 |
12 Nov 2021 | INR | 8,898 | 8,898 | 8,680 | 8,691.35 | 8,691.35 | -136.95 (-1.55%) | 2,625 |