Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 3,210.6 | 3,266.95 | 3,210.6 | 3,259.55 | 3,259.55 | +90.5 (+2.86%) | 816 |
21 Dec 2021 | INR | 3,220 | 3,274.65 | 3,150 | 3,169.05 | 3,169.05 | -42.35 (-1.32%) | 1,272 |
20 Dec 2021 | INR | 3,170 | 3,268.25 | 3,104.5 | 3,211.4 | 3,211.4 | +37.6 (+1.18%) | 1,249 |
17 Dec 2021 | INR | 3,178.7 | 3,178.9 | 3,162.55 | 3,173.8 | 3,173.8 | -4.85 (-0.15%) | 498 |
16 Dec 2021 | INR | 3,220.5 | 3,221.5 | 3,166 | 3,178.65 | 3,178.65 | -15.5 (-0.49%) | 727 |
15 Dec 2021 | INR | 3,251.65 | 3,265.4 | 3,185.5 | 3,194.15 | 3,194.15 | -53.9 (-1.66%) | 884 |
14 Dec 2021 | INR | 3,254.05 | 3,278.85 | 3,210.65 | 3,248.05 | 3,248.05 | -4.7 (-0.14%) | 357 |
13 Dec 2021 | INR | 3,332.1 | 3,355 | 3,240.15 | 3,252.75 | 3,252.75 | -53.1 (-1.61%) | 1,994 |
10 Dec 2021 | INR | 3,300.6 | 3,350.15 | 3,275.1 | 3,305.85 | 3,305.85 | -3.75 (-0.11%) | 1,084 |
9 Dec 2021 | INR | 3,308.95 | 3,320.9 | 3,281 | 3,309.6 | 3,309.6 | +21.75 (+0.66%) | 543 |
8 Dec 2021 | INR | 3,305.55 | 3,348.35 | 3,249.5 | 3,287.85 | 3,287.85 | +21.9 (+0.67%) | 500 |
7 Dec 2021 | INR | 3,257.5 | 3,298 | 3,212.95 | 3,265.95 | 3,265.95 | +50.25 (+1.56%) | 351 |
6 Dec 2021 | INR | 3,220 | 3,315 | 3,204.4 | 3,215.7 | 3,215.7 | -13.1 (-0.41%) | 1,353 |
3 Dec 2021 | INR | 3,226 | 3,259.9 | 3,203.4 | 3,228.8 | 3,228.8 | -2.9 (-0.09%) | 786 |
2 Dec 2021 | INR | 3,221 | 3,248.35 | 3,212 | 3,231.7 | 3,231.7 | +34.3 (+1.07%) | 687 |
1 Dec 2021 | INR | 3,205 | 3,224.05 | 3,121.9 | 3,197.4 | 3,197.4 | -2.8 (-0.09%) | 13,838 |
30 Nov 2021 | INR | 3,292.85 | 3,307.85 | 3,173.9 | 3,200.2 | 3,200.2 | -69.25 (-2.12%) | 1,645 |
29 Nov 2021 | INR | 3,367.55 | 3,369.75 | 3,259.25 | 3,269.45 | 3,269.45 | -151.95 (-4.44%) | 1,009 |
28 Nov 2021 | INR | 3,421.4 | 3,421.4 | 3,421.4 | 3,421.4 | 3,421.4 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3,421.4 | 3,421.4 | 3,421.4 | 3,421.4 | 3,421.4 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3,333.65 | 3,471.95 | 3,333.65 | 3,421.4 | 3,421.4 | -28.75 (-0.83%) | 1,343 |
25 Nov 2021 | INR | 3,481.1 | 3,514.85 | 3,401 | 3,450.15 | 3,450.15 | -54.2 (-1.55%) | 1,058 |
24 Nov 2021 | INR | 3,300.3 | 3,550 | 3,300.3 | 3,504.35 | 3,504.35 | +167.75 (+5.03%) | 1,433 |
23 Nov 2021 | INR | 3,260.1 | 3,381 | 3,233 | 3,336.6 | 3,336.6 | +15.85 (+0.48%) | 965 |
22 Nov 2021 | INR | 3,380.1 | 3,442.05 | 3,250.95 | 3,320.75 | 3,320.75 | -136.6 (-3.95%) | 2,227 |
18 Nov 2021 | INR | 3,490 | 3,491.75 | 3,388.6 | 3,457.35 | 3,457.35 | -32.95 (-0.94%) | 513 |
17 Nov 2021 | INR | 3,541.15 | 3,565 | 3,453.3 | 3,490.3 | 3,490.3 | -43.75 (-1.24%) | 1,265 |
16 Nov 2021 | INR | 3,654.7 | 3,654.7 | 3,478.65 | 3,534.05 | 3,534.05 | +78.9 (+2.28%) | 1,996 |
15 Nov 2021 | INR | 3,485 | 3,485.05 | 3,382.95 | 3,455.15 | 3,455.15 | -26.85 (-0.77%) | 2,032 |
12 Nov 2021 | INR | 3,381 | 3,519 | 3,381 | 3,482 | 3,482 | +21.6 (+0.62%) | 1,473 |