Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 2,151 | 2,200 | 2,151 | 2,172.85 | 2,172.85 | -6.15 (-0.28%) | 282 |
21 Dec 2021 | INR | 2,153 | 2,198 | 2,150 | 2,179 | 2,179 | +32.6 (+1.52%) | 119 |
20 Dec 2021 | INR | 2,225 | 2,225 | 2,117 | 2,146.4 | 2,146.4 | -91.2 (-4.08%) | 1,454 |
17 Dec 2021 | INR | 2,256 | 2,294.9 | 2,221.05 | 2,237.6 | 2,237.6 | -17.55 (-0.78%) | 376 |
16 Dec 2021 | INR | 2,304.9 | 2,304.9 | 2,235 | 2,255.15 | 2,255.15 | +2.25 (+0.10%) | 335 |
15 Dec 2021 | INR | 2,300 | 2,314 | 2,243.05 | 2,252.9 | 2,252.9 | -50.25 (-2.18%) | 1,580 |
14 Dec 2021 | INR | 2,295 | 2,339 | 2,287.85 | 2,303.15 | 2,303.15 | +15.95 (+0.70%) | 542 |
13 Dec 2021 | INR | 2,299 | 2,300 | 2,272.9 | 2,287.2 | 2,287.2 | +19.9 (+0.88%) | 726 |
10 Dec 2021 | INR | 2,291.9 | 2,291.9 | 2,251.1 | 2,267.3 | 2,267.3 | -14.2 (-0.62%) | 435 |
9 Dec 2021 | INR | 2,293.9 | 2,293.9 | 2,266 | 2,281.5 | 2,281.5 | +16.95 (+0.75%) | 179 |
8 Dec 2021 | INR | 2,314.95 | 2,315 | 2,260 | 2,264.55 | 2,264.55 | -19.15 (-0.84%) | 811 |
7 Dec 2021 | INR | 2,299 | 2,299 | 2,276.1 | 2,283.7 | 2,283.7 | +5.45 (+0.24%) | 172 |
6 Dec 2021 | INR | 2,282 | 2,313 | 2,267 | 2,278.25 | 2,278.25 | -5.4 (-0.24%) | 365 |
3 Dec 2021 | INR | 2,313.9 | 2,315 | 2,281 | 2,283.65 | 2,283.65 | -7.15 (-0.31%) | 647 |
2 Dec 2021 | INR | 2,290 | 2,310.95 | 2,285 | 2,290.8 | 2,290.8 | +1.2 (+0.05%) | 419 |
1 Dec 2021 | INR | 2,324 | 2,324 | 2,280 | 2,289.6 | 2,289.6 | +5.1 (+0.22%) | 151 |
30 Nov 2021 | INR | 2,340 | 2,340 | 2,280 | 2,284.5 | 2,284.5 | +5.25 (+0.23%) | 233 |
29 Nov 2021 | INR | 2,307.4 | 2,307.4 | 2,250 | 2,279.25 | 2,279.25 | -26.05 (-1.13%) | 588 |
28 Nov 2021 | INR | 2,305.3 | 2,305.3 | 2,305.3 | 2,305.3 | 2,305.3 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2,305.3 | 2,305.3 | 2,305.3 | 2,305.3 | 2,305.3 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,287 | 2,360 | 2,287 | 2,305.3 | 2,305.3 | -23.1 (-0.99%) | 411 |
25 Nov 2021 | INR | 2,368 | 2,368 | 2,320 | 2,328.4 | 2,328.4 | -1.15 (-0.05%) | 334 |
24 Nov 2021 | INR | 2,325 | 2,365 | 2,320 | 2,329.55 | 2,329.55 | -3.15 (-0.14%) | 347 |
23 Nov 2021 | INR | 2,287.05 | 2,365 | 2,287.05 | 2,332.7 | 2,332.7 | +5.75 (+0.25%) | 929 |
22 Nov 2021 | INR | 2,469.95 | 2,469.95 | 2,281 | 2,326.95 | 2,326.95 | -3.7 (-0.16%) | 1,636 |
18 Nov 2021 | INR | 2,350 | 2,400 | 2,320.1 | 2,330.65 | 2,330.65 | -35.8 (-1.51%) | 1,003 |
17 Nov 2021 | INR | 2,362 | 2,391 | 2,340 | 2,366.45 | 2,366.45 | -2.95 (-0.12%) | 280 |
16 Nov 2021 | INR | 2,365 | 2,400 | 2,350 | 2,369.4 | 2,369.4 | -0.7 (-0.03%) | 654 |
15 Nov 2021 | INR | 2,400 | 2,479.95 | 2,350 | 2,370.1 | 2,370.1 | -34.75 (-1.44%) | 409 |
12 Nov 2021 | INR | 2,431 | 2,440.5 | 2,400 | 2,404.85 | 2,404.85 | -3.6 (-0.15%) | 1,199 |