Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 6,645 | 6,789 | 6,622.9 | 6,773.75 | 6,773.75 | +194.3 (+2.95%) | 60,605 |
21 Dec 2021 | INR | 6,739 | 6,750 | 6,538.3 | 6,579.45 | 6,579.45 | -54.3 (-0.82%) | 45,476 |
20 Dec 2021 | INR | 6,831 | 6,850 | 6,493.65 | 6,633.75 | 6,633.75 | -268.15 (-3.89%) | 148,101 |
17 Dec 2021 | INR | 7,016.95 | 7,019.4 | 6,869.55 | 6,901.9 | 6,901.9 | -126.7 (-1.80%) | 38,374 |
16 Dec 2021 | INR | 6,910.05 | 7,060 | 6,910.05 | 7,028.6 | 7,028.6 | +178.8 (+2.61%) | 75,788 |
15 Dec 2021 | INR | 7,066.15 | 7,069 | 6,835.1 | 6,849.8 | 6,849.8 | -218.85 (-3.10%) | 159,781 |
14 Dec 2021 | INR | 7,172 | 7,180 | 7,035.95 | 7,068.65 | 7,068.65 | -151.45 (-2.10%) | 101,741 |
13 Dec 2021 | INR | 7,465 | 7,471.8 | 7,200 | 7,220.1 | 7,220.1 | -231.05 (-3.10%) | 35,250 |
10 Dec 2021 | INR | 7,420.25 | 7,466.25 | 7,360.8 | 7,451.15 | 7,451.15 | +11.8 (+0.16%) | 16,519 |
9 Dec 2021 | INR | 7,400 | 7,464 | 7,335.8 | 7,439.35 | 7,439.35 | +75.9 (+1.03%) | 47,844 |
8 Dec 2021 | INR | 7,110 | 7,380 | 7,110 | 7,363.45 | 7,363.45 | +260.9 (+3.67%) | 83,959 |
7 Dec 2021 | INR | 7,040 | 7,168 | 6,960.8 | 7,102.55 | 7,102.55 | +148 (+2.13%) | 51,095 |
6 Dec 2021 | INR | 7,055 | 7,078.05 | 6,941 | 6,954.55 | 6,954.55 | -115.65 (-1.64%) | 42,377 |
3 Dec 2021 | INR | 7,130 | 7,233.55 | 7,055.25 | 7,070.2 | 7,070.2 | -109.6 (-1.53%) | 33,908 |
2 Dec 2021 | INR | 7,050 | 7,210 | 7,026 | 7,179.8 | 7,179.8 | +140.3 (+1.99%) | 45,429 |
1 Dec 2021 | INR | 7,041.95 | 7,105.2 | 6,950 | 7,039.5 | 7,039.5 | +47.85 (+0.68%) | 30,529 |
30 Nov 2021 | INR | 6,920 | 7,198 | 6,879.2 | 6,991.65 | 6,991.65 | +88 (+1.27%) | 52,970 |
29 Nov 2021 | INR | 6,800 | 6,980 | 6,678.1 | 6,903.65 | 6,903.65 | +99.9 (+1.47%) | 71,426 |
28 Nov 2021 | INR | 6,803.75 | 6,803.75 | 6,803.75 | 6,803.75 | 6,803.75 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 6,803.75 | 6,803.75 | 6,803.75 | 6,803.75 | 6,803.75 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 7,033 | 7,044.85 | 6,777.95 | 6,803.75 | 6,803.75 | -327.9 (-4.60%) | 108,407 |
25 Nov 2021 | INR | 7,158 | 7,204 | 7,087.3 | 7,131.65 | 7,131.65 | -31.85 (-0.44%) | 17,397 |
24 Nov 2021 | INR | 7,211.1 | 7,319 | 7,067.65 | 7,163.5 | 7,163.5 | +52.05 (+0.73%) | 39,495 |
23 Nov 2021 | INR | 6,990 | 7,177 | 6,925.85 | 7,111.45 | 7,111.45 | +49.8 (+0.71%) | 68,653 |
22 Nov 2021 | INR | 7,490 | 7,510.6 | 6,991.25 | 7,061.65 | 7,061.65 | -429.95 (-5.74%) | 124,748 |
18 Nov 2021 | INR | 7,600 | 7,695.95 | 7,440.15 | 7,491.6 | 7,491.6 | -111.9 (-1.47%) | 21,341 |
17 Nov 2021 | INR | 7,540 | 7,689.95 | 7,524 | 7,603.5 | 7,603.5 | +45.65 (+0.60%) | 34,644 |
16 Nov 2021 | INR | 7,570 | 7,650 | 7,500.3 | 7,557.85 | 7,557.85 | +23.55 (+0.31%) | 40,411 |
15 Nov 2021 | INR | 7,589 | 7,625 | 7,492 | 7,534.3 | 7,534.3 | -42.9 (-0.57%) | 15,097 |
12 Nov 2021 | INR | 7,522 | 7,596.7 | 7,459.45 | 7,577.2 | 7,577.2 | +125.2 (+1.68%) | 13,194 |