Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 201.4 | 204.1 | 200.6 | 203.5 | 67.8333 | +4.3 (+2.16%) | 160,590 |
21 Dec 2021 | INR | 196.25 | 201.5 | 195.75 | 199.2 | 66.4 | +4.3 (+2.21%) | 84,516 |
20 Dec 2021 | INR | 201.2 | 201.2 | 191.95 | 194.9 | 64.9667 | -6.3 (-3.13%) | 159,266 |
17 Dec 2021 | INR | 208.45 | 208.45 | 200.4 | 201.2 | 67.0667 | -6 (-2.90%) | 306,914 |
16 Dec 2021 | INR | 209 | 210.75 | 205.75 | 207.2 | 69.0667 | -0.85 (-0.41%) | 386,523 |
15 Dec 2021 | INR | 210.9 | 210.9 | 206.3 | 208.05 | 69.35 | -1.8 (-0.86%) | 2,307,739 |
14 Dec 2021 | INR | 209.05 | 212.85 | 208.85 | 209.85 | 69.95 | +0.85 (+0.41%) | 3,541,497 |
13 Dec 2021 | INR | 205.35 | 211.45 | 205.35 | 209 | 69.6667 | +3.4 (+1.65%) | 10,487,648 |
10 Dec 2021 | INR | 207.75 | 210.85 | 205.2 | 205.6 | 68.5333 | -2.1 (-1.01%) | 159,413 |
9 Dec 2021 | INR | 207 | 209.25 | 204.3 | 207.7 | 69.2333 | -1.25 (-0.60%) | 198,893 |
8 Dec 2021 | INR | 212.4 | 212.9 | 208.4 | 208.95 | 69.65 | -1.4 (-0.67%) | 92,443 |
7 Dec 2021 | INR | 209.6 | 214.6 | 208.3 | 210.35 | 70.1167 | +2.75 (+1.32%) | 193,568 |
6 Dec 2021 | INR | 207.9 | 211.25 | 206.6 | 207.6 | 69.2 | +1.05 (+0.51%) | 205,991 |
3 Dec 2021 | INR | 204.4 | 209.7 | 204.4 | 206.55 | 68.85 | +0.65 (+0.32%) | 177,918 |
2 Dec 2021 | INR | 205.3 | 206.8 | 202.4 | 205.9 | 68.6333 | -0.15 (-0.07%) | 170,840 |
1 Dec 2021 | INR | 205 | 206.45 | 201.6 | 206.05 | 68.6833 | +2.6 (+1.28%) | 129,785 |
30 Nov 2021 | INR | 198.65 | 205.2 | 197.8 | 203.45 | 67.8167 | +6.4 (+3.25%) | 126,473 |
29 Nov 2021 | INR | 197.6 | 200.5 | 188.85 | 197.05 | 65.6833 | -0.75 (-0.38%) | 245,503 |
28 Nov 2021 | INR | 197.8 | 197.8 | 197.8 | 197.8 | 65.9333 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 197.8 | 197.8 | 197.8 | 197.8 | 65.9333 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 209.5 | 210.4 | 196.25 | 197.8 | 65.9333 | -13.65 (-6.46%) | 274,644 |
25 Nov 2021 | INR | 208 | 212.45 | 205.7 | 211.45 | 70.4833 | +3 (+1.44%) | 202,168 |
24 Nov 2021 | INR | 212.75 | 212.75 | 206.9 | 208.45 | 69.4833 | -2.55 (-1.21%) | 559,795 |
23 Nov 2021 | INR | 203.1 | 211.65 | 202.85 | 211 | 70.3333 | +8 (+3.94%) | 198,518 |
22 Nov 2021 | INR | 209.1 | 210.3 | 200.85 | 203 | 67.6667 | -6.1 (-2.92%) | 333,356 |
18 Nov 2021 | INR | 215 | 217.4 | 208.45 | 209.1 | 69.7 | -6.05 (-2.81%) | 420,203 |
17 Nov 2021 | INR | 217.25 | 217.65 | 213 | 215.15 | 71.7167 | -3 (-1.38%) | 203,372 |
16 Nov 2021 | INR | 222.95 | 224 | 216.55 | 218.15 | 72.7167 | -4.2 (-1.89%) | 129,228 |
15 Nov 2021 | INR | 225.7 | 226 | 220.7 | 222.35 | 74.1167 | -1.15 (-0.51%) | 154,152 |
12 Nov 2021 | INR | 225.15 | 227.95 | 222.25 | 223.5 | 74.5 | +0.25 (+0.11%) | 349,969 |