Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 2,250 | 2,254.55 | 2,205.2 | 2,226.5 | 2,226.5 | +25.65 (+1.17%) | 2,558 |
21 Dec 2021 | INR | 2,200 | 2,322 | 2,163.1 | 2,200.85 | 2,200.85 | +24.55 (+1.13%) | 4,554 |
20 Dec 2021 | INR | 2,500 | 2,500 | 2,159.9 | 2,176.3 | 2,176.3 | -107.15 (-4.69%) | 5,997 |
17 Dec 2021 | INR | 2,307.1 | 2,314.05 | 2,274.35 | 2,283.45 | 2,283.45 | -32.65 (-1.41%) | 3,202 |
16 Dec 2021 | INR | 2,388 | 2,388 | 2,287.65 | 2,316.1 | 2,316.1 | -12.65 (-0.54%) | 2,069 |
15 Dec 2021 | INR | 2,399.1 | 2,399.1 | 2,314.6 | 2,328.75 | 2,328.75 | -8.15 (-0.35%) | 2,501 |
14 Dec 2021 | INR | 2,325.05 | 2,402.05 | 2,317.5 | 2,336.9 | 2,336.9 | -13.45 (-0.57%) | 4,404 |
13 Dec 2021 | INR | 2,392.5 | 2,397.9 | 2,330 | 2,350.35 | 2,350.35 | -20.35 (-0.86%) | 1,490 |
10 Dec 2021 | INR | 2,328.8 | 2,413.95 | 2,324.85 | 2,370.7 | 2,370.7 | +37.2 (+1.59%) | 4,660 |
9 Dec 2021 | INR | 2,406 | 2,406 | 2,318.05 | 2,333.5 | 2,333.5 | -50 (-2.10%) | 3,414 |
8 Dec 2021 | INR | 2,375 | 2,445 | 2,347.6 | 2,383.5 | 2,383.5 | +54.65 (+2.35%) | 3,375 |
7 Dec 2021 | INR | 2,321.8 | 2,341.15 | 2,295 | 2,328.85 | 2,328.85 | +23.35 (+1.01%) | 3,660 |
6 Dec 2021 | INR | 2,345 | 2,345 | 2,267.4 | 2,305.5 | 2,305.5 | -22.75 (-0.98%) | 2,368 |
3 Dec 2021 | INR | 2,404.2 | 2,406 | 2,315 | 2,328.25 | 2,328.25 | -67.6 (-2.82%) | 10,930 |
2 Dec 2021 | INR | 2,313.7 | 2,465 | 2,303.7 | 2,395.85 | 2,395.85 | +75.4 (+3.25%) | 23,778 |
1 Dec 2021 | INR | 2,209 | 2,354.65 | 2,170 | 2,320.45 | 2,320.45 | +150.9 (+6.96%) | 16,431 |
30 Nov 2021 | INR | 2,160 | 2,177 | 2,049.9 | 2,169.55 | 2,169.55 | +14.75 (+0.68%) | 8,194 |
29 Nov 2021 | INR | 2,070 | 2,184 | 2,056.55 | 2,154.8 | 2,154.8 | +32.75 (+1.54%) | 10,926 |
28 Nov 2021 | INR | 2,122.05 | 2,122.05 | 2,122.05 | 2,122.05 | 2,122.05 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2,122.05 | 2,122.05 | 2,122.05 | 2,122.05 | 2,122.05 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,167.05 | 2,179.3 | 2,112 | 2,122.05 | 2,122.05 | -64.4 (-2.95%) | 5,371 |
25 Nov 2021 | INR | 2,170.35 | 2,209.55 | 2,153.05 | 2,186.45 | 2,186.45 | +18.45 (+0.85%) | 2,989 |
24 Nov 2021 | INR | 2,178 | 2,178.35 | 2,140 | 2,168 | 2,168 | +19.2 (+0.89%) | 4,212 |
23 Nov 2021 | INR | 2,124.4 | 2,191.4 | 2,124.4 | 2,148.8 | 2,148.8 | -33.05 (-1.51%) | 5,953 |
22 Nov 2021 | INR | 2,237.5 | 2,237.5 | 2,115.3 | 2,181.85 | 2,181.85 | -49.2 (-2.21%) | 11,355 |
18 Nov 2021 | INR | 2,302.5 | 2,302.5 | 2,200.05 | 2,231.05 | 2,231.05 | -27.5 (-1.22%) | 4,910 |
17 Nov 2021 | INR | 2,262.05 | 2,288.7 | 2,249.15 | 2,258.55 | 2,258.55 | -17.55 (-0.77%) | 3,108 |
16 Nov 2021 | INR | 2,325.6 | 2,325.6 | 2,251 | 2,276.1 | 2,276.1 | -20.75 (-0.90%) | 6,601 |
15 Nov 2021 | INR | 2,295 | 2,307.7 | 2,246.65 | 2,296.85 | 2,296.85 | -3.05 (-0.13%) | 6,799 |
12 Nov 2021 | INR | 2,321.8 | 2,365.25 | 2,272.15 | 2,299.9 | 2,299.9 | -39.95 (-1.71%) | 8,628 |