Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,375 | 1,399.8 | 1,342.6 | 1,396.35 | 1,396.35 | +39.9 (+2.94%) | 33,414 |
21 Dec 2021 | INR | 1,315 | 1,362.3 | 1,309 | 1,356.45 | 1,356.45 | +46.6 (+3.56%) | 15,725 |
20 Dec 2021 | INR | 1,320 | 1,339.55 | 1,282.15 | 1,309.85 | 1,309.85 | -47.1 (-3.47%) | 28,471 |
17 Dec 2021 | INR | 1,388.85 | 1,388.85 | 1,310.75 | 1,356.95 | 1,356.95 | -14.85 (-1.08%) | 48,597 |
16 Dec 2021 | INR | 1,414 | 1,436.75 | 1,362.05 | 1,371.8 | 1,371.8 | -42.05 (-2.97%) | 32,381 |
15 Dec 2021 | INR | 1,455.1 | 1,459.35 | 1,411 | 1,413.85 | 1,413.85 | -31.05 (-2.15%) | 25,005 |
14 Dec 2021 | INR | 1,471 | 1,499.75 | 1,435.55 | 1,444.9 | 1,444.9 | -12.55 (-0.86%) | 101,625 |
13 Dec 2021 | INR | 1,384.2 | 1,465.95 | 1,382.35 | 1,457.45 | 1,457.45 | +64.5 (+4.63%) | 67,899 |
10 Dec 2021 | INR | 1,365.05 | 1,395.55 | 1,351.35 | 1,392.95 | 1,392.95 | +22 (+1.60%) | 136,723 |
9 Dec 2021 | INR | 1,361 | 1,380.25 | 1,338.85 | 1,370.95 | 1,370.95 | +10.75 (+0.79%) | 486,594 |
8 Dec 2021 | INR | 1,360 | 1,373.05 | 1,345.55 | 1,360.2 | 1,360.2 | +11.85 (+0.88%) | 50,355 |
7 Dec 2021 | INR | 1,302 | 1,356.25 | 1,290 | 1,348.35 | 1,348.35 | +57.5 (+4.45%) | 45,875 |
6 Dec 2021 | INR | 1,292.1 | 1,318.5 | 1,273.75 | 1,290.85 | 1,290.85 | -12.45 (-0.96%) | 27,169 |
3 Dec 2021 | INR | 1,276 | 1,327 | 1,276 | 1,303.3 | 1,303.3 | +27.65 (+2.17%) | 31,022 |
2 Dec 2021 | INR | 1,277 | 1,305.45 | 1,270.6 | 1,275.65 | 1,275.65 | -1.65 (-0.13%) | 21,047 |
1 Dec 2021 | INR | 1,339.4 | 1,339.4 | 1,267.05 | 1,277.3 | 1,277.3 | -21 (-1.62%) | 12,410 |
30 Nov 2021 | INR | 1,266.25 | 1,314.9 | 1,266.25 | 1,298.3 | 1,298.3 | +14.8 (+1.15%) | 28,887 |
29 Nov 2021 | INR | 1,299.6 | 1,313.15 | 1,250.6 | 1,283.5 | 1,283.5 | -15.55 (-1.20%) | 71,303 |
28 Nov 2021 | INR | 1,299.05 | 1,299.05 | 1,299.05 | 1,299.05 | 1,299.05 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,299.05 | 1,299.05 | 1,299.05 | 1,299.05 | 1,299.05 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,263 | 1,328.25 | 1,252.8 | 1,299.05 | 1,299.05 | +2.45 (+0.19%) | 83,034 |
25 Nov 2021 | INR | 1,246 | 1,299.95 | 1,238.5 | 1,296.6 | 1,296.6 | +56.4 (+4.55%) | 980,861 |
24 Nov 2021 | INR | 1,247 | 1,260.85 | 1,233.2 | 1,240.2 | 1,240.2 | +7 (+0.57%) | 5,600 |
23 Nov 2021 | INR | 1,230 | 1,242.1 | 1,212.05 | 1,233.2 | 1,233.2 | +10.35 (+0.85%) | 12,819 |
22 Nov 2021 | INR | 1,274.85 | 1,276.6 | 1,210 | 1,222.85 | 1,222.85 | -37.2 (-2.95%) | 12,944 |
18 Nov 2021 | INR | 1,255 | 1,272.75 | 1,223 | 1,260.05 | 1,260.05 | +12.25 (+0.98%) | 52,573 |
17 Nov 2021 | INR | 1,211.15 | 1,257.15 | 1,211.15 | 1,247.8 | 1,247.8 | +40.45 (+3.35%) | 10,419 |
16 Nov 2021 | INR | 1,211.15 | 1,237 | 1,202.75 | 1,207.35 | 1,207.35 | -8.3 (-0.68%) | 16,017 |
15 Nov 2021 | INR | 1,231 | 1,238.35 | 1,212 | 1,215.65 | 1,215.65 | -10.95 (-0.89%) | 15,753 |
12 Nov 2021 | INR | 1,255 | 1,255 | 1,215 | 1,226.6 | 1,226.6 | -10.4 (-0.84%) | 11,718 |