Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 4,541.2 | 4,690.25 | 4,497.95 | 4,645.2 | 1,548.4 | +141.7 (+3.15%) | 1,622 |
21 Dec 2021 | INR | 4,462 | 4,545 | 4,362 | 4,503.5 | 1,501.1667 | +176.25 (+4.07%) | 768 |
20 Dec 2021 | INR | 4,399.95 | 4,399.95 | 4,290 | 4,327.25 | 1,442.4167 | -55.1 (-1.26%) | 1,927 |
17 Dec 2021 | INR | 4,470 | 4,470 | 4,360.9 | 4,382.35 | 1,460.7833 | -23.85 (-0.54%) | 1,955 |
16 Dec 2021 | INR | 4,440 | 4,499.85 | 4,384 | 4,406.2 | 1,468.7333 | -5.95 (-0.13%) | 2,172 |
15 Dec 2021 | INR | 4,421.1 | 4,479.3 | 4,385 | 4,412.15 | 1,470.7167 | -35.1 (-0.79%) | 1,878 |
14 Dec 2021 | INR | 4,520 | 4,520 | 4,429.85 | 4,447.25 | 1,482.4167 | -74 (-1.64%) | 2,389 |
13 Dec 2021 | INR | 4,582 | 4,628 | 4,505.45 | 4,521.25 | 1,507.0833 | -51.45 (-1.13%) | 1,828 |
10 Dec 2021 | INR | 4,573 | 4,641.55 | 4,531.05 | 4,572.7 | 1,524.2333 | -23.85 (-0.52%) | 817 |
9 Dec 2021 | INR | 4,586.9 | 4,628.45 | 4,571.05 | 4,596.55 | 1,532.1833 | +21.1 (+0.46%) | 2,403 |
8 Dec 2021 | INR | 4,625.2 | 4,625.25 | 4,542.5 | 4,575.45 | 1,525.15 | -9.65 (-0.21%) | 569 |
7 Dec 2021 | INR | 4,604.95 | 4,626.35 | 4,575 | 4,585.1 | 1,528.3667 | +0.05 (+0.0%) | 1,243 |
6 Dec 2021 | INR | 4,600 | 4,696.95 | 4,517.45 | 4,585.05 | 1,528.35 | -8.95 (-0.19%) | 1,059 |
3 Dec 2021 | INR | 4,538 | 4,649 | 4,518.7 | 4,594 | 1,531.3333 | +94.45 (+2.10%) | 1,698 |
2 Dec 2021 | INR | 4,539 | 4,539 | 4,472.45 | 4,499.55 | 1,499.85 | +13.2 (+0.29%) | 552 |
1 Dec 2021 | INR | 4,599.5 | 4,599.5 | 4,460.95 | 4,486.35 | 1,495.45 | +12.5 (+0.28%) | 704 |
30 Nov 2021 | INR | 4,350.05 | 4,535.95 | 4,350.05 | 4,473.85 | 1,491.2833 | +131 (+3.02%) | 28,786 |
29 Nov 2021 | INR | 4,450 | 4,469.95 | 4,273.45 | 4,342.85 | 1,447.6167 | -172.65 (-3.82%) | 6,253 |
28 Nov 2021 | INR | 4,515.5 | 4,515.5 | 4,515.5 | 4,515.5 | 1,505.1667 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4,515.5 | 4,515.5 | 4,515.5 | 4,515.5 | 1,505.1667 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4,500.05 | 4,590.2 | 4,465.15 | 4,515.5 | 1,505.1667 | -29.85 (-0.66%) | 1,847 |
25 Nov 2021 | INR | 4,534.65 | 4,595.2 | 4,521 | 4,545.35 | 1,515.1167 | +16.75 (+0.37%) | 2,803 |
24 Nov 2021 | INR | 4,582.05 | 4,582.05 | 4,515 | 4,528.6 | 1,509.5333 | -9.15 (-0.20%) | 820 |
23 Nov 2021 | INR | 4,460 | 4,611.65 | 4,450.05 | 4,537.75 | 1,512.5833 | +17.95 (+0.40%) | 2,932 |
22 Nov 2021 | INR | 4,706 | 4,740 | 4,462 | 4,519.8 | 1,506.6 | -190.85 (-4.05%) | 1,909 |
18 Nov 2021 | INR | 4,774 | 4,785.4 | 4,664.05 | 4,710.65 | 1,570.2167 | -35.15 (-0.74%) | 2,736 |
17 Nov 2021 | INR | 4,766.6 | 4,796.7 | 4,736.85 | 4,745.8 | 1,581.9333 | +3.2 (+0.07%) | 1,337 |
16 Nov 2021 | INR | 4,900 | 4,900 | 4,720 | 4,742.6 | 1,580.8667 | -46.95 (-0.98%) | 859 |
15 Nov 2021 | INR | 4,975 | 4,975 | 4,777.35 | 4,789.55 | 1,596.5167 | -69 (-1.42%) | 897 |
12 Nov 2021 | INR | 4,999 | 5,000 | 4,830.35 | 4,858.55 | 1,619.5167 | -84.3 (-1.71%) | 1,158 |