Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 3,835.35 | 3,892.45 | 3,785.4 | 3,834.85 | 3,834.85 | +21.95 (+0.58%) | 970 |
21 Dec 2021 | INR | 3,999 | 3,999 | 3,792 | 3,812.9 | 3,812.9 | -12.5 (-0.33%) | 856 |
20 Dec 2021 | INR | 3,955.1 | 3,955.1 | 3,796.7 | 3,825.4 | 3,825.4 | -187.65 (-4.68%) | 550 |
17 Dec 2021 | INR | 4,033.55 | 4,041.5 | 4,009.2 | 4,013.05 | 4,013.05 | -41.35 (-1.02%) | 599 |
16 Dec 2021 | INR | 4,025 | 4,176 | 4,001.8 | 4,054.4 | 4,054.4 | -30.05 (-0.74%) | 1,210 |
15 Dec 2021 | INR | 4,229.7 | 4,229.7 | 4,050 | 4,084.45 | 4,084.45 | -139.3 (-3.30%) | 1,633 |
14 Dec 2021 | INR | 4,241.35 | 4,264 | 4,165.1 | 4,223.75 | 4,223.75 | -8.4 (-0.20%) | 399 |
13 Dec 2021 | INR | 4,310.15 | 4,313 | 4,232.15 | 4,232.15 | 4,232.15 | -55.45 (-1.29%) | 246 |
10 Dec 2021 | INR | 4,287.9 | 4,301.5 | 4,237.9 | 4,287.6 | 4,287.6 | +32.2 (+0.76%) | 331 |
9 Dec 2021 | INR | 4,287.8 | 4,320 | 4,230.8 | 4,255.4 | 4,255.4 | -34.85 (-0.81%) | 578 |
8 Dec 2021 | INR | 4,254.05 | 4,312 | 4,250.5 | 4,290.25 | 4,290.25 | +45 (+1.06%) | 343 |
7 Dec 2021 | INR | 4,249.65 | 4,289.95 | 4,236 | 4,245.25 | 4,245.25 | +2.25 (+0.05%) | 402 |
6 Dec 2021 | INR | 4,272.65 | 4,304.25 | 4,229.8 | 4,243 | 4,243 | -31.4 (-0.73%) | 237 |
3 Dec 2021 | INR | 4,285.05 | 4,294.4 | 4,250.5 | 4,274.4 | 4,274.4 | -6.75 (-0.16%) | 358 |
2 Dec 2021 | INR | 4,281.15 | 4,309.5 | 4,223.7 | 4,281.15 | 4,281.15 | +46 (+1.09%) | 342 |
1 Dec 2021 | INR | 4,127.7 | 4,268.75 | 4,118.25 | 4,235.15 | 4,235.15 | +107.45 (+2.60%) | 1,088 |
30 Nov 2021 | INR | 4,110.35 | 4,231.95 | 4,110.35 | 4,127.7 | 4,127.7 | +31.25 (+0.76%) | 932 |
29 Nov 2021 | INR | 4,000.05 | 4,172 | 3,979 | 4,096.45 | 4,096.45 | -8.65 (-0.21%) | 785 |
28 Nov 2021 | INR | 4,105.1 | 4,105.1 | 4,105.1 | 4,105.1 | 4,105.1 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4,105.1 | 4,105.1 | 4,105.1 | 4,105.1 | 4,105.1 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4,185.5 | 4,185.5 | 4,088.75 | 4,105.1 | 4,105.1 | -92.45 (-2.20%) | 621 |
25 Nov 2021 | INR | 4,150.05 | 4,207.95 | 4,148.9 | 4,197.55 | 4,197.55 | +13.75 (+0.33%) | 235 |
24 Nov 2021 | INR | 4,237.6 | 4,256.25 | 4,167.2 | 4,183.8 | 4,183.8 | -32.3 (-0.77%) | 607 |
23 Nov 2021 | INR | 4,108.4 | 4,237 | 4,108.4 | 4,216.1 | 4,216.1 | +54.05 (+1.30%) | 766 |
22 Nov 2021 | INR | 4,331.55 | 4,352.6 | 4,150 | 4,162.05 | 4,162.05 | -185.45 (-4.27%) | 630 |
18 Nov 2021 | INR | 4,376.6 | 4,382.45 | 4,338 | 4,347.5 | 4,347.5 | -37.8 (-0.86%) | 487 |
17 Nov 2021 | INR | 4,404.85 | 4,441.45 | 4,380.05 | 4,385.3 | 4,385.3 | -4.5 (-0.10%) | 293 |
16 Nov 2021 | INR | 4,416.2 | 4,450 | 4,380 | 4,389.8 | 4,389.8 | -32.2 (-0.73%) | 466 |
15 Nov 2021 | INR | 4,488.1 | 4,496 | 4,409.3 | 4,422 | 4,422 | -15.65 (-0.35%) | 392 |
12 Nov 2021 | INR | 4,444.9 | 4,506.1 | 4,400.5 | 4,437.65 | 4,437.65 | -12.15 (-0.27%) | 788 |