Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,450 | 1,497.3 | 1,425.6 | 1,440 | 1,440 | -20 (-1.37%) | 369 |
21 Dec 2021 | INR | 1,465 | 1,489.7 | 1,440 | 1,460 | 1,460 | -5 (-0.34%) | 453 |
20 Dec 2021 | INR | 1,481 | 1,488.8 | 1,445.05 | 1,465 | 1,465 | -48.65 (-3.21%) | 93 |
17 Dec 2021 | INR | 1,543.9 | 1,543.9 | 1,482.1 | 1,513.65 | 1,513.65 | +15.15 (+1.01%) | 11 |
16 Dec 2021 | INR | 1,565.95 | 1,566 | 1,486.1 | 1,498.5 | 1,498.5 | -36.5 (-2.38%) | 537 |
15 Dec 2021 | INR | 1,530 | 1,539.95 | 1,530 | 1,535 | 1,535 | +15 (+0.99%) | 25 |
14 Dec 2021 | INR | 1,540 | 1,542 | 1,500.2 | 1,520 | 1,520 | +1 (+0.07%) | 178 |
13 Dec 2021 | INR | 1,500 | 1,578.35 | 1,481.2 | 1,519 | 1,519 | +19 (+1.27%) | 129 |
10 Dec 2021 | INR | 1,560 | 1,560 | 1,500 | 1,500 | 1,500 | -60 (-3.85%) | 8 |
9 Dec 2021 | INR | 1,580 | 1,580 | 1,555 | 1,560 | 1,560 | -9.45 (-0.60%) | 137 |
8 Dec 2021 | INR | 1,525.05 | 1,589.95 | 1,520 | 1,569.45 | 1,569.45 | +48.45 (+3.19%) | 35 |
7 Dec 2021 | INR | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | 0.0 (0.0%) | 0 |
6 Dec 2021 | INR | 1,521 | 1,521 | 1,521 | 1,521 | 1,521 | -29 (-1.87%) | 6 |
3 Dec 2021 | INR | 1,591 | 1,591 | 1,526 | 1,550 | 1,550 | -40 (-2.52%) | 91 |
2 Dec 2021 | INR | 1,589 | 1,590 | 1,589 | 1,590 | 1,590 | -7.9 (-0.49%) | 103 |
1 Dec 2021 | INR | 1,525 | 1,597.9 | 1,525 | 1,597.9 | 1,597.9 | +72.9 (+4.78%) | 34 |
30 Nov 2021 | INR | 1,559.9 | 1,559.9 | 1,525 | 1,525 | 1,525 | +35 (+2.35%) | 16 |
29 Nov 2021 | INR | 1,563 | 1,563 | 1,490 | 1,490 | 1,490 | -50 (-3.25%) | 204 |
28 Nov 2021 | INR | 1,540 | 1,540 | 1,540 | 1,540 | 1,540 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,540 | 1,540 | 1,540 | 1,540 | 1,540 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,561 | 1,600 | 1,511 | 1,540 | 1,540 | -23 (-1.47%) | 314 |
25 Nov 2021 | INR | 1,627.1 | 1,627.1 | 1,563 | 1,563 | 1,563 | -9 (-0.57%) | 4 |
24 Nov 2021 | INR | 1,597.9 | 1,603.9 | 1,562 | 1,572 | 1,572 | +13.55 (+0.87%) | 156 |
23 Nov 2021 | INR | 1,600 | 1,600 | 1,537 | 1,558.45 | 1,558.45 | -37.35 (-2.34%) | 25 |
22 Nov 2021 | INR | 1,665 | 1,665 | 1,560 | 1,595.8 | 1,595.8 | +1.9 (+0.12%) | 64 |
18 Nov 2021 | INR | 1,600 | 1,638 | 1,581 | 1,593.9 | 1,593.9 | +8.4 (+0.53%) | 179 |
17 Nov 2021 | INR | 1,607 | 1,659.8 | 1,580 | 1,585.5 | 1,585.5 | -22.4 (-1.39%) | 190 |
16 Nov 2021 | INR | 1,664 | 1,664 | 1,606.1 | 1,607.9 | 1,607.9 | -19.5 (-1.20%) | 41 |
15 Nov 2021 | INR | 1,611.9 | 1,628 | 1,611.9 | 1,627.4 | 1,627.4 | -14.8 (-0.90%) | 155 |
12 Nov 2021 | INR | 1,650 | 1,650 | 1,620.1 | 1,642.2 | 1,642.2 | +7.5 (+0.46%) | 231 |