Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,988 | 2,008.6 | 1,980.8 | 2,007 | 2,007 | +28.2 (+1.43%) | 318 |
21 Dec 2021 | INR | 1,989 | 1,989 | 1,965.05 | 1,978.8 | 1,978.8 | +14.45 (+0.74%) | 391 |
20 Dec 2021 | INR | 2,000 | 2,000 | 1,960.8 | 1,964.35 | 1,964.35 | -28.55 (-1.43%) | 624 |
17 Dec 2021 | INR | 2,034.95 | 2,039 | 1,990 | 1,992.9 | 1,992.9 | -50.45 (-2.47%) | 1,109 |
16 Dec 2021 | INR | 2,085 | 2,085 | 2,034.9 | 2,043.35 | 2,043.35 | -8.45 (-0.41%) | 182 |
15 Dec 2021 | INR | 2,050 | 2,089.25 | 2,050 | 2,051.8 | 2,051.8 | +10.15 (+0.50%) | 690 |
14 Dec 2021 | INR | 2,064.85 | 2,064.85 | 2,034 | 2,041.65 | 2,041.65 | -12.7 (-0.62%) | 574 |
13 Dec 2021 | INR | 2,070.1 | 2,084.1 | 2,051.15 | 2,054.35 | 2,054.35 | -8.35 (-0.40%) | 682 |
10 Dec 2021 | INR | 2,091.9 | 2,118.2 | 2,050 | 2,062.7 | 2,062.7 | -22.25 (-1.07%) | 509 |
9 Dec 2021 | INR | 2,084.85 | 2,096.2 | 2,076 | 2,084.95 | 2,084.95 | +9.8 (+0.47%) | 202 |
8 Dec 2021 | INR | 2,117.9 | 2,117.9 | 2,066.5 | 2,075.15 | 2,075.15 | +2.45 (+0.12%) | 853 |
7 Dec 2021 | INR | 2,121 | 2,121 | 2,058 | 2,072.7 | 2,072.7 | -9.3 (-0.45%) | 513 |
6 Dec 2021 | INR | 2,069.05 | 2,114.1 | 2,045 | 2,082 | 2,082 | +20.4 (+0.99%) | 281 |
3 Dec 2021 | INR | 2,081.3 | 2,104.1 | 2,035 | 2,061.6 | 2,061.6 | -20.9 (-1.00%) | 574 |
2 Dec 2021 | INR | 2,061 | 2,098 | 2,061 | 2,082.5 | 2,082.5 | -12.05 (-0.58%) | 479 |
1 Dec 2021 | INR | 2,110.35 | 2,110.35 | 2,056.1 | 2,094.55 | 2,094.55 | +32.4 (+1.57%) | 334 |
30 Nov 2021 | INR | 2,071.3 | 2,073.8 | 2,045.05 | 2,062.15 | 2,062.15 | +10.25 (+0.50%) | 440 |
29 Nov 2021 | INR | 2,095 | 2,095 | 2,010.1 | 2,051.9 | 2,051.9 | -44.8 (-2.14%) | 1,303 |
28 Nov 2021 | INR | 2,096.7 | 2,096.7 | 2,096.7 | 2,096.7 | 2,096.7 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2,096.7 | 2,096.7 | 2,096.7 | 2,096.7 | 2,096.7 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,166.05 | 2,184.4 | 2,088.1 | 2,096.7 | 2,096.7 | -92.25 (-4.21%) | 1,055 |
25 Nov 2021 | INR | 2,195.25 | 2,200 | 2,170.8 | 2,188.95 | 2,188.95 | +3.2 (+0.15%) | 204 |
24 Nov 2021 | INR | 2,178.15 | 2,194.95 | 2,170 | 2,185.75 | 2,185.75 | +16.2 (+0.75%) | 281 |
23 Nov 2021 | INR | 2,180 | 2,180 | 2,136.55 | 2,169.55 | 2,169.55 | -15.75 (-0.72%) | 590 |
22 Nov 2021 | INR | 2,196.6 | 2,196.85 | 2,160.05 | 2,185.3 | 2,185.3 | -19.55 (-0.89%) | 1,828 |
18 Nov 2021 | INR | 2,203.15 | 2,219.35 | 2,178.75 | 2,204.85 | 2,204.85 | +16.6 (+0.76%) | 1,667 |
17 Nov 2021 | INR | 2,131.95 | 2,206.55 | 2,127.75 | 2,188.25 | 2,188.25 | +75.1 (+3.55%) | 2,275 |
16 Nov 2021 | INR | 2,052.05 | 2,123.25 | 2,052.05 | 2,113.15 | 2,113.15 | +3.85 (+0.18%) | 786 |
15 Nov 2021 | INR | 2,130 | 2,130 | 2,102.1 | 2,109.3 | 2,109.3 | -6.1 (-0.29%) | 322 |
12 Nov 2021 | INR | 2,139.55 | 2,146 | 2,094.35 | 2,115.4 | 2,115.4 | -7.85 (-0.37%) | 1,010 |