Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,412.7 | 1,417.05 | 1,380 | 1,383.45 | 1,383.45 | +3.4 (+0.25%) | 3,866 |
21 Dec 2021 | INR | 1,323.6 | 1,402.8 | 1,323.6 | 1,380.05 | 1,380.05 | +26.85 (+1.98%) | 6,551 |
20 Dec 2021 | INR | 1,388 | 1,388 | 1,341 | 1,353.2 | 1,353.2 | -35.5 (-2.56%) | 7,119 |
17 Dec 2021 | INR | 1,405 | 1,428.15 | 1,380.05 | 1,388.7 | 1,388.7 | -27.45 (-1.94%) | 336,883 |
16 Dec 2021 | INR | 1,465 | 1,480 | 1,411 | 1,416.15 | 1,416.15 | -45.05 (-3.08%) | 7,031 |
15 Dec 2021 | INR | 1,490.55 | 1,504.7 | 1,441.25 | 1,461.2 | 1,461.2 | -28.9 (-1.94%) | 3,644 |
14 Dec 2021 | INR | 1,496.9 | 1,514.55 | 1,462.6 | 1,490.1 | 1,490.1 | -2.1 (-0.14%) | 6,198 |
13 Dec 2021 | INR | 1,400 | 1,510 | 1,400 | 1,492.2 | 1,492.2 | +103.95 (+7.49%) | 13,157 |
10 Dec 2021 | INR | 1,375 | 1,395 | 1,364.4 | 1,388.25 | 1,388.25 | +18.1 (+1.32%) | 1,812 |
9 Dec 2021 | INR | 1,325 | 1,393.4 | 1,325 | 1,370.15 | 1,370.15 | +40.4 (+3.04%) | 9,663 |
8 Dec 2021 | INR | 1,341.8 | 1,354 | 1,322.2 | 1,329.75 | 1,329.75 | -5.65 (-0.42%) | 3,962 |
7 Dec 2021 | INR | 1,327.2 | 1,343 | 1,316.95 | 1,335.4 | 1,335.4 | +18.85 (+1.43%) | 3,123 |
6 Dec 2021 | INR | 1,348 | 1,348 | 1,304.85 | 1,316.55 | 1,316.55 | -31.8 (-2.36%) | 6,354 |
3 Dec 2021 | INR | 1,333.1 | 1,359.65 | 1,333.1 | 1,348.35 | 1,348.35 | +15.25 (+1.14%) | 2,937 |
2 Dec 2021 | INR | 1,313 | 1,343.15 | 1,295.45 | 1,333.1 | 1,333.1 | +20.2 (+1.54%) | 4,981 |
1 Dec 2021 | INR | 1,330.9 | 1,384.3 | 1,303.4 | 1,312.9 | 1,312.9 | -44.4 (-3.27%) | 6,649 |
30 Nov 2021 | INR | 1,266.1 | 1,409.1 | 1,266.1 | 1,357.3 | 1,357.3 | +54 (+4.14%) | 14,025 |
29 Nov 2021 | INR | 1,349.5 | 1,349.5 | 1,218 | 1,303.3 | 1,303.3 | -48.4 (-3.58%) | 11,677 |
28 Nov 2021 | INR | 1,351.7 | 1,351.7 | 1,351.7 | 1,351.7 | 1,351.7 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,351.7 | 1,351.7 | 1,351.7 | 1,351.7 | 1,351.7 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,380.5 | 1,395.15 | 1,343.5 | 1,351.7 | 1,351.7 | -49 (-3.50%) | 4,342 |
25 Nov 2021 | INR | 1,400.15 | 1,405.25 | 1,386 | 1,400.7 | 1,400.7 | -1.6 (-0.11%) | 2,233 |
24 Nov 2021 | INR | 1,409.7 | 1,414.75 | 1,393.3 | 1,402.3 | 1,402.3 | -5.35 (-0.38%) | 1,137 |
23 Nov 2021 | INR | 1,293.3 | 1,448.1 | 1,293.3 | 1,407.65 | 1,407.65 | +49.15 (+3.62%) | 9,660 |
22 Nov 2021 | INR | 1,459.95 | 1,459.95 | 1,330.2 | 1,358.5 | 1,358.5 | -55.35 (-3.91%) | 5,403 |
18 Nov 2021 | INR | 1,433.9 | 1,446.6 | 1,391.95 | 1,413.85 | 1,413.85 | -12.35 (-0.87%) | 2,774 |
17 Nov 2021 | INR | 1,499.95 | 1,598 | 1,394 | 1,426.2 | 1,426.2 | +25.1 (+1.79%) | 12,267 |
16 Nov 2021 | INR | 1,423 | 1,430 | 1,387.15 | 1,401.1 | 1,401.1 | -17.65 (-1.24%) | 8,144 |
15 Nov 2021 | INR | 1,498.95 | 1,498.95 | 1,405.1 | 1,418.75 | 1,418.75 | -73.1 (-4.90%) | 20,678 |
12 Nov 2021 | INR | 1,500 | 1,534.6 | 1,480.05 | 1,491.85 | 1,491.85 | -30.8 (-2.02%) | 11,700 |