Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,409 | 1,409 | 1,366.7 | 1,399.3 | 1,399.3 | +0.2 (+0.01%) | 828 |
21 Dec 2021 | INR | 1,354.6 | 1,407.95 | 1,341.7 | 1,399.1 | 1,399.1 | +59.65 (+4.45%) | 1,102 |
20 Dec 2021 | INR | 1,348.1 | 1,358 | 1,290.15 | 1,339.45 | 1,339.45 | -34.35 (-2.50%) | 1,094 |
17 Dec 2021 | INR | 1,381.85 | 1,385.05 | 1,356.6 | 1,373.8 | 1,373.8 | -24.1 (-1.72%) | 1,168 |
16 Dec 2021 | INR | 1,420 | 1,420 | 1,368 | 1,397.9 | 1,397.9 | -1.4 (-0.10%) | 1,008 |
15 Dec 2021 | INR | 1,386.1 | 1,409.8 | 1,350.3 | 1,399.3 | 1,399.3 | +16.45 (+1.19%) | 1,539 |
14 Dec 2021 | INR | 1,349 | 1,395.55 | 1,336.85 | 1,382.85 | 1,382.85 | +33.15 (+2.46%) | 749 |
13 Dec 2021 | INR | 1,306.4 | 1,360 | 1,305.85 | 1,349.7 | 1,349.7 | +35.3 (+2.69%) | 1,195 |
10 Dec 2021 | INR | 1,314.9 | 1,322.6 | 1,297.7 | 1,314.4 | 1,314.4 | +3.6 (+0.27%) | 347 |
9 Dec 2021 | INR | 1,297.05 | 1,336.5 | 1,282.1 | 1,310.8 | 1,310.8 | +13.9 (+1.07%) | 503 |
8 Dec 2021 | INR | 1,294.75 | 1,300 | 1,274.95 | 1,296.9 | 1,296.9 | +0.1 (+0.01%) | 10,383 |
7 Dec 2021 | INR | 1,262 | 1,307 | 1,252.8 | 1,296.8 | 1,296.8 | +39.75 (+3.16%) | 738 |
6 Dec 2021 | INR | 1,278.1 | 1,282.05 | 1,230 | 1,257.05 | 1,257.05 | -27.95 (-2.18%) | 2,336 |
3 Dec 2021 | INR | 1,296.65 | 1,319.95 | 1,276.05 | 1,285 | 1,285 | -0.55 (-0.04%) | 1,001 |
2 Dec 2021 | INR | 1,273.4 | 1,299 | 1,268.4 | 1,285.55 | 1,285.55 | +21 (+1.66%) | 766 |
1 Dec 2021 | INR | 1,262 | 1,275.95 | 1,252 | 1,264.55 | 1,264.55 | -3 (-0.24%) | 302 |
30 Nov 2021 | INR | 1,262.05 | 1,275.95 | 1,245.8 | 1,267.55 | 1,267.55 | +17.45 (+1.40%) | 204 |
29 Nov 2021 | INR | 1,260.05 | 1,275.2 | 1,236.65 | 1,250.1 | 1,250.1 | -43.95 (-3.40%) | 1,075 |
28 Nov 2021 | INR | 1,294.05 | 1,294.05 | 1,294.05 | 1,294.05 | 1,294.05 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,294.05 | 1,294.05 | 1,294.05 | 1,294.05 | 1,294.05 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,273.1 | 1,308.85 | 1,248.95 | 1,294.05 | 1,294.05 | +8.6 (+0.67%) | 650 |
25 Nov 2021 | INR | 1,262 | 1,311.65 | 1,260 | 1,285.45 | 1,285.45 | +4.6 (+0.36%) | 960 |
24 Nov 2021 | INR | 1,296.25 | 1,303.55 | 1,272.25 | 1,280.85 | 1,280.85 | -8 (-0.62%) | 325 |
23 Nov 2021 | INR | 1,264.25 | 1,315.55 | 1,248.6 | 1,288.85 | 1,288.85 | +3.75 (+0.29%) | 1,227 |
22 Nov 2021 | INR | 1,296.2 | 1,301.05 | 1,251.05 | 1,285.1 | 1,285.1 | +15.95 (+1.26%) | 968 |
18 Nov 2021 | INR | 1,340.1 | 1,348.5 | 1,252 | 1,269.15 | 1,269.15 | -73.95 (-5.51%) | 3,355 |
17 Nov 2021 | INR | 1,399.4 | 1,400 | 1,340 | 1,343.1 | 1,343.1 | -19.55 (-1.43%) | 1,846 |
16 Nov 2021 | INR | 1,354 | 1,388.45 | 1,354 | 1,362.65 | 1,362.65 | +6.1 (+0.45%) | 2,119 |
15 Nov 2021 | INR | 1,384.75 | 1,385.75 | 1,337.5 | 1,356.55 | 1,356.55 | -28.2 (-2.04%) | 1,069 |
12 Nov 2021 | INR | 1,401.6 | 1,401.6 | 1,374.05 | 1,384.75 | 1,384.75 | +33.15 (+2.45%) | 1,108 |