Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 2,450 | 2,453.95 | 2,332 | 2,358.8 | 2,358.8 | +33.8 (+1.45%) | 40 |
21 Dec 2021 | INR | 2,321 | 2,325 | 2,321 | 2,325 | 2,325 | +6.2 (+0.27%) | 2 |
20 Dec 2021 | INR | 2,400 | 2,400 | 2,250 | 2,318.8 | 2,318.8 | -180.7 (-7.23%) | 166 |
17 Dec 2021 | INR | 2,612 | 2,688 | 2,350 | 2,499.5 | 2,499.5 | -111.05 (-4.25%) | 262 |
16 Dec 2021 | INR | 2,546 | 2,620 | 2,540 | 2,610.55 | 2,610.55 | +63 (+2.47%) | 123 |
15 Dec 2021 | INR | 2,500 | 2,565.55 | 2,400 | 2,547.55 | 2,547.55 | +26.95 (+1.07%) | 404 |
14 Dec 2021 | INR | 2,464.9 | 2,574.5 | 2,464.9 | 2,520.6 | 2,520.6 | +43.45 (+1.75%) | 70 |
13 Dec 2021 | INR | 2,500 | 2,500 | 2,411.1 | 2,477.15 | 2,477.15 | -63.85 (-2.51%) | 29 |
10 Dec 2021 | INR | 2,668.9 | 2,668.9 | 2,401.9 | 2,541 | 2,541 | -5.95 (-0.23%) | 94 |
9 Dec 2021 | INR | 2,590 | 2,590 | 2,396.6 | 2,546.95 | 2,546.95 | +83.85 (+3.40%) | 87 |
8 Dec 2021 | INR | 2,547 | 2,547 | 2,401 | 2,463.1 | 2,463.1 | +73.1 (+3.06%) | 46 |
7 Dec 2021 | INR | 2,514 | 2,514 | 2,300 | 2,390 | 2,390 | -124 (-4.93%) | 151 |
6 Dec 2021 | INR | 2,720 | 2,720 | 2,480 | 2,514 | 2,514 | -85.15 (-3.28%) | 68 |
3 Dec 2021 | INR | 2,623 | 2,689.95 | 2,580.1 | 2,599.15 | 2,599.15 | +5.85 (+0.23%) | 112 |
2 Dec 2021 | INR | 2,586.55 | 2,693.9 | 2,580 | 2,593.3 | 2,593.3 | -60.75 (-2.29%) | 71 |
1 Dec 2021 | INR | 2,686.5 | 2,698 | 2,575.6 | 2,654.05 | 2,654.05 | -32.45 (-1.21%) | 43 |
30 Nov 2021 | INR | 2,766.95 | 2,766.95 | 2,566.7 | 2,686.5 | 2,686.5 | +11.35 (+0.42%) | 37 |
29 Nov 2021 | INR | 2,812.2 | 2,883.95 | 2,619.2 | 2,675.15 | 2,675.15 | -81.9 (-2.97%) | 137 |
28 Nov 2021 | INR | 2,757.05 | 2,757.05 | 2,757.05 | 2,757.05 | 2,757.05 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2,757.05 | 2,757.05 | 2,757.05 | 2,757.05 | 2,757.05 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,722 | 2,887.95 | 2,665 | 2,757.05 | 2,757.05 | -46.75 (-1.67%) | 281 |
25 Nov 2021 | INR | 2,879.95 | 2,879.95 | 2,662.05 | 2,803.8 | 2,803.8 | +42.05 (+1.52%) | 109 |
24 Nov 2021 | INR | 2,761.15 | 2,865 | 2,756 | 2,761.75 | 2,761.75 | +6.75 (+0.25%) | 213 |
23 Nov 2021 | INR | 2,920.75 | 2,920.75 | 2,642.65 | 2,755 | 2,755 | -26.7 (-0.96%) | 878 |
22 Nov 2021 | INR | 2,755 | 2,781.7 | 2,749.95 | 2,781.7 | 2,781.7 | +132.45 (+5.00%) | 316 |
18 Nov 2021 | INR | 2,576 | 2,649.25 | 2,576 | 2,649.25 | 2,649.25 | +126.15 (+5.00%) | 184 |
17 Nov 2021 | INR | 2,495 | 2,523.1 | 2,310.05 | 2,523.1 | 2,523.1 | +229.35 (+10.00%) | 792 |
16 Nov 2021 | INR | 2,139 | 2,293.75 | 2,139 | 2,293.75 | 2,293.75 | +208.5 (+10.00%) | 745 |
15 Nov 2021 | INR | 2,090 | 2,090 | 1,900.2 | 2,085.25 | 2,085.25 | +185.25 (+9.75%) | 815 |
12 Nov 2021 | INR | 1,871 | 1,944.35 | 1,871 | 1,900 | 1,900 | -24.7 (-1.28%) | 92 |