Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 3,077.85 | 3,090 | 2,992 | 3,016.75 | 3,016.75 | +40.5 (+1.36%) | 31,980 |
21 Dec 2021 | INR | 2,957.9 | 3,099.95 | 2,882.7 | 2,976.25 | 2,976.25 | +72.55 (+2.50%) | 1,380 |
20 Dec 2021 | INR | 2,851.9 | 2,989 | 2,851.9 | 2,903.7 | 2,903.7 | -96.9 (-3.23%) | 3,443 |
17 Dec 2021 | INR | 3,068 | 3,068 | 2,990.95 | 3,000.6 | 3,000.6 | -25.3 (-0.84%) | 1,557 |
16 Dec 2021 | INR | 3,064.5 | 3,074.9 | 3,008.45 | 3,025.9 | 3,025.9 | +1.5 (+0.05%) | 1,765 |
15 Dec 2021 | INR | 3,050 | 3,088.95 | 3,020.05 | 3,024.4 | 3,024.4 | -3.85 (-0.13%) | 2,717 |
14 Dec 2021 | INR | 3,040 | 3,074.4 | 3,015 | 3,028.25 | 3,028.25 | -82.6 (-2.66%) | 2,364 |
13 Dec 2021 | INR | 3,070 | 3,142 | 3,060 | 3,110.85 | 3,110.85 | +35.85 (+1.17%) | 3,564 |
10 Dec 2021 | INR | 3,099.95 | 3,140 | 3,048.45 | 3,075 | 3,075 | +20.1 (+0.66%) | 2,800 |
9 Dec 2021 | INR | 3,069 | 3,114.3 | 3,035.3 | 3,054.9 | 3,054.9 | -8.75 (-0.29%) | 21,824 |
8 Dec 2021 | INR | 3,100 | 3,135 | 3,052 | 3,063.65 | 3,063.65 | +2.3 (+0.08%) | 3,137 |
7 Dec 2021 | INR | 2,991 | 3,098.7 | 2,954.75 | 3,061.35 | 3,061.35 | +142.4 (+4.88%) | 6,288 |
6 Dec 2021 | INR | 3,011 | 3,100 | 2,864.15 | 2,918.95 | 2,918.95 | -91.3 (-3.03%) | 6,250 |
3 Dec 2021 | INR | 3,168.6 | 3,168.6 | 2,986.55 | 3,010.25 | 3,010.25 | -91.45 (-2.95%) | 3,004 |
2 Dec 2021 | INR | 3,115 | 3,159.95 | 3,087.2 | 3,101.7 | 3,101.7 | -10.9 (-0.35%) | 2,386 |
1 Dec 2021 | INR | 3,159.5 | 3,200 | 3,098.4 | 3,112.6 | 3,112.6 | -5.8 (-0.19%) | 1,531 |
30 Nov 2021 | INR | 3,069.95 | 3,210 | 3,063 | 3,118.4 | 3,118.4 | +87.3 (+2.88%) | 3,544 |
29 Nov 2021 | INR | 3,037 | 3,083.4 | 2,955.55 | 3,031.1 | 3,031.1 | -100.25 (-3.20%) | 1,654 |
28 Nov 2021 | INR | 3,131.35 | 3,131.35 | 3,131.35 | 3,131.35 | 3,131.35 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3,131.35 | 3,131.35 | 3,131.35 | 3,131.35 | 3,131.35 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3,203.6 | 3,212.15 | 3,100.05 | 3,131.35 | 3,131.35 | -4.35 (-0.14%) | 2,181 |
25 Nov 2021 | INR | 3,279.9 | 3,280 | 3,111.1 | 3,135.7 | 3,135.7 | -83.05 (-2.58%) | 2,801 |
24 Nov 2021 | INR | 3,260 | 3,327.35 | 3,194.45 | 3,218.75 | 3,218.75 | -27.9 (-0.86%) | 2,428 |
23 Nov 2021 | INR | 3,136.1 | 3,325 | 3,136.1 | 3,246.65 | 3,246.65 | +39.2 (+1.22%) | 4,736 |
22 Nov 2021 | INR | 3,297.9 | 3,359.55 | 3,132.55 | 3,207.45 | 3,207.45 | -10.55 (-0.33%) | 5,360 |
18 Nov 2021 | INR | 3,400 | 3,486 | 3,186.4 | 3,218 | 3,218 | -174.25 (-5.14%) | 7,302 |
17 Nov 2021 | INR | 3,260 | 3,496 | 3,260 | 3,392.25 | 3,392.25 | +99.85 (+3.03%) | 16,219 |
16 Nov 2021 | INR | 3,228 | 3,388.95 | 3,227.15 | 3,292.4 | 3,292.4 | +68.6 (+2.13%) | 8,010 |
15 Nov 2021 | INR | 3,185.4 | 3,301 | 3,101 | 3,223.8 | 3,223.8 | +38.4 (+1.21%) | 16,816 |
12 Nov 2021 | INR | 3,123.45 | 3,275.45 | 3,101.1 | 3,185.4 | 3,185.4 | +44.85 (+1.43%) | 15,577 |