Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,779 | 1,790 | 1,728 | 1,747.15 | 1,747.15 | -16.5 (-0.94%) | 4,703 |
21 Dec 2021 | INR | 1,747.5 | 1,796.55 | 1,739.7 | 1,763.65 | 1,763.65 | +37.6 (+2.18%) | 2,332 |
20 Dec 2021 | INR | 1,780.1 | 1,780.1 | 1,716.05 | 1,726.05 | 1,726.05 | -61.25 (-3.43%) | 3,374 |
17 Dec 2021 | INR | 1,772.6 | 1,811.55 | 1,737.1 | 1,787.3 | 1,787.3 | +14.3 (+0.81%) | 6,770 |
16 Dec 2021 | INR | 1,860.35 | 1,861.95 | 1,769.55 | 1,773 | 1,773 | -78.1 (-4.22%) | 5,271 |
15 Dec 2021 | INR | 1,866.5 | 1,888.65 | 1,830 | 1,851.1 | 1,851.1 | -15 (-0.80%) | 1,576 |
14 Dec 2021 | INR | 1,865 | 1,891 | 1,844.05 | 1,866.1 | 1,866.1 | +5.2 (+0.28%) | 2,207 |
13 Dec 2021 | INR | 1,884 | 1,917 | 1,857 | 1,860.9 | 1,860.9 | -21.7 (-1.15%) | 9,199 |
10 Dec 2021 | INR | 1,845.55 | 1,906.7 | 1,843.45 | 1,882.6 | 1,882.6 | +12.95 (+0.69%) | 18,307 |
9 Dec 2021 | INR | 1,870 | 1,883.5 | 1,841.4 | 1,869.65 | 1,869.65 | +26 (+1.41%) | 30,302 |
8 Dec 2021 | INR | 1,807.6 | 1,860 | 1,800 | 1,843.65 | 1,843.65 | +46.05 (+2.56%) | 26,167 |
7 Dec 2021 | INR | 1,799 | 1,844 | 1,766.3 | 1,797.6 | 1,797.6 | +16.45 (+0.92%) | 17,387 |
6 Dec 2021 | INR | 1,790 | 1,822 | 1,756 | 1,781.15 | 1,781.15 | +49.05 (+2.83%) | 18,666 |
3 Dec 2021 | INR | 1,698 | 1,752.3 | 1,698 | 1,732.1 | 1,732.1 | +37.8 (+2.23%) | 11,412 |
2 Dec 2021 | INR | 1,689 | 1,730.25 | 1,646.4 | 1,694.3 | 1,694.3 | +22.4 (+1.34%) | 7,836 |
1 Dec 2021 | INR | 1,719 | 1,748 | 1,661 | 1,671.9 | 1,671.9 | -30.95 (-1.82%) | 6,004 |
30 Nov 2021 | INR | 1,710 | 1,727.4 | 1,635.95 | 1,702.85 | 1,702.85 | +13 (+0.77%) | 10,293 |
29 Nov 2021 | INR | 1,700 | 1,767.05 | 1,662.7 | 1,689.85 | 1,689.85 | -14.5 (-0.85%) | 10,418 |
28 Nov 2021 | INR | 1,704.35 | 1,704.35 | 1,704.35 | 1,704.35 | 1,704.35 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,704.35 | 1,704.35 | 1,704.35 | 1,704.35 | 1,704.35 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,759.35 | 1,787.65 | 1,697.05 | 1,704.35 | 1,704.35 | -55 (-3.13%) | 14,266 |
25 Nov 2021 | INR | 1,615.35 | 1,824.65 | 1,615.35 | 1,759.35 | 1,759.35 | +143.35 (+8.87%) | 33,334 |
24 Nov 2021 | INR | 1,608.8 | 1,648.75 | 1,608.75 | 1,616 | 1,616 | +15.7 (+0.98%) | 1,519 |
23 Nov 2021 | INR | 1,596.85 | 1,609.9 | 1,568.2 | 1,600.3 | 1,600.3 | +3.4 (+0.21%) | 3,320 |
22 Nov 2021 | INR | 1,679 | 1,679 | 1,581.85 | 1,596.9 | 1,596.9 | -39.65 (-2.42%) | 4,301 |
18 Nov 2021 | INR | 1,715 | 1,739.75 | 1,627 | 1,636.55 | 1,636.55 | -62.6 (-3.68%) | 6,345 |
17 Nov 2021 | INR | 1,641 | 1,728 | 1,635.35 | 1,699.15 | 1,699.15 | +64.35 (+3.94%) | 15,507 |
16 Nov 2021 | INR | 1,662.8 | 1,662.8 | 1,624.7 | 1,634.8 | 1,634.8 | -17.95 (-1.09%) | 2,528 |
15 Nov 2021 | INR | 1,610 | 1,659.95 | 1,602.35 | 1,652.75 | 1,652.75 | +40.4 (+2.51%) | 7,841 |
12 Nov 2021 | INR | 1,580.15 | 1,630.95 | 1,580.15 | 1,612.35 | 1,612.35 | +15.75 (+0.99%) | 2,998 |