Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 5,523 | 5,549.85 | 5,458 | 5,481.9 | 5,481.9 | +45.65 (+0.84%) | 10,986 |
21 Dec 2021 | INR | 5,500 | 5,565.8 | 5,420.5 | 5,436.25 | 5,436.25 | +1.05 (+0.02%) | 18,858 |
20 Dec 2021 | INR | 5,625 | 5,704.15 | 5,342.45 | 5,435.2 | 5,435.2 | -298.75 (-5.21%) | 43,096 |
17 Dec 2021 | INR | 5,950 | 5,950 | 5,710 | 5,733.95 | 5,733.95 | -175.25 (-2.97%) | 18,171 |
16 Dec 2021 | INR | 5,925 | 6,020 | 5,880 | 5,909.2 | 5,909.2 | +40.3 (+0.69%) | 14,332 |
15 Dec 2021 | INR | 6,025.3 | 6,030.2 | 5,850 | 5,868.9 | 5,868.9 | -156.4 (-2.60%) | 16,447 |
14 Dec 2021 | INR | 5,934 | 6,100 | 5,880 | 6,025.3 | 6,025.3 | +153.7 (+2.62%) | 9,732 |
13 Dec 2021 | INR | 6,050 | 6,055.05 | 5,820.8 | 5,871.6 | 5,871.6 | -122.1 (-2.04%) | 6,572 |
10 Dec 2021 | INR | 5,950 | 6,047.95 | 5,880 | 5,993.7 | 5,993.7 | +54.25 (+0.91%) | 7,254 |
9 Dec 2021 | INR | 5,915 | 6,054 | 5,880.1 | 5,939.45 | 5,939.45 | +49.75 (+0.84%) | 9,138 |
8 Dec 2021 | INR | 5,994 | 6,023.55 | 5,875 | 5,889.7 | 5,889.7 | -16.5 (-0.28%) | 17,859 |
7 Dec 2021 | INR | 5,750 | 5,951.4 | 5,618 | 5,906.2 | 5,906.2 | +203.15 (+3.56%) | 25,430 |
6 Dec 2021 | INR | 5,822 | 5,866.5 | 5,696.55 | 5,703.05 | 5,703.05 | -194 (-3.29%) | 7,541 |
3 Dec 2021 | INR | 5,910 | 5,982.3 | 5,840 | 5,897.05 | 5,897.05 | -85.25 (-1.43%) | 17,287 |
2 Dec 2021 | INR | 5,884 | 5,999.8 | 5,850 | 5,982.3 | 5,982.3 | +99.05 (+1.68%) | 5,573 |
1 Dec 2021 | INR | 5,790 | 5,898 | 5,750.2 | 5,883.25 | 5,883.25 | +92.4 (+1.60%) | 14,804 |
30 Nov 2021 | INR | 5,800 | 5,950.6 | 5,685.75 | 5,790.85 | 5,790.85 | +113.95 (+2.01%) | 19,736 |
29 Nov 2021 | INR | 5,760 | 5,760 | 5,264.75 | 5,676.9 | 5,676.9 | -156.25 (-2.68%) | 29,378 |
28 Nov 2021 | INR | 5,833.15 | 5,833.15 | 5,833.15 | 5,833.15 | 5,833.15 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 5,833.15 | 5,833.15 | 5,833.15 | 5,833.15 | 5,833.15 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 5,948 | 5,948 | 5,777.65 | 5,833.15 | 5,833.15 | -116.6 (-1.96%) | 11,864 |
25 Nov 2021 | INR | 6,106 | 6,106 | 5,906 | 5,949.75 | 5,949.75 | -57.2 (-0.95%) | 6,543 |
24 Nov 2021 | INR | 6,200 | 6,244.7 | 5,992.55 | 6,006.95 | 6,006.95 | -28.85 (-0.48%) | 6,777 |
23 Nov 2021 | INR | 6,032 | 6,146.85 | 5,754.8 | 6,035.8 | 6,035.8 | +9.55 (+0.16%) | 10,728 |
22 Nov 2021 | INR | 6,580 | 6,580 | 6,001 | 6,026.25 | 6,026.25 | -364 (-5.70%) | 16,629 |
18 Nov 2021 | INR | 6,620 | 6,658.95 | 6,343.75 | 6,390.25 | 6,390.25 | -201.65 (-3.06%) | 13,141 |
17 Nov 2021 | INR | 6,624 | 6,729.95 | 6,559 | 6,591.9 | 6,591.9 | -2.85 (-0.04%) | 11,260 |
16 Nov 2021 | INR | 6,630 | 6,728 | 6,582.1 | 6,594.75 | 6,594.75 | -21.85 (-0.33%) | 11,069 |
15 Nov 2021 | INR | 6,780 | 6,780 | 6,500 | 6,616.6 | 6,616.6 | +64.3 (+0.98%) | 11,195 |
12 Nov 2021 | INR | 6,655 | 6,685.05 | 6,462.55 | 6,552.3 | 6,552.3 | -38.35 (-0.58%) | 18,719 |