Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,866.05 | 1,900 | 1,836.95 | 1,848.75 | 369.75 | -1.45 (-0.08%) | 2,295 |
21 Dec 2021 | INR | 1,924.7 | 1,924.7 | 1,841.6 | 1,850.2 | 370.04 | -15.55 (-0.83%) | 603 |
20 Dec 2021 | INR | 1,875 | 1,932.7 | 1,857.1 | 1,865.75 | 373.15 | -63.35 (-3.28%) | 2,024 |
17 Dec 2021 | INR | 1,955.6 | 1,959.55 | 1,915.75 | 1,929.1 | 385.82 | -53.05 (-2.68%) | 1,452 |
16 Dec 2021 | INR | 1,950 | 1,998.9 | 1,942.15 | 1,982.15 | 396.43 | +48.3 (+2.50%) | 1,424 |
15 Dec 2021 | INR | 2,010 | 2,010 | 1,917.8 | 1,933.85 | 386.77 | -32.75 (-1.67%) | 678 |
14 Dec 2021 | INR | 1,995 | 1,995 | 1,954.8 | 1,966.6 | 393.32 | -46.2 (-2.30%) | 422 |
13 Dec 2021 | INR | 2,020 | 2,030 | 1,995 | 2,012.8 | 402.56 | +2.45 (+0.12%) | 2,248 |
10 Dec 2021 | INR | 2,030 | 2,030 | 1,960 | 2,010.35 | 402.07 | +8.2 (+0.41%) | 3,902 |
9 Dec 2021 | INR | 1,895 | 2,021.1 | 1,880.3 | 2,002.15 | 400.43 | +164.75 (+8.97%) | 5,753 |
8 Dec 2021 | INR | 1,852.1 | 1,852.1 | 1,820 | 1,837.4 | 367.48 | +22.45 (+1.24%) | 316 |
7 Dec 2021 | INR | 1,944 | 1,944 | 1,814 | 1,814.95 | 362.99 | -22.45 (-1.22%) | 1,140 |
6 Dec 2021 | INR | 1,870.35 | 1,870.35 | 1,833.95 | 1,837.4 | 367.48 | -17.6 (-0.95%) | 386 |
3 Dec 2021 | INR | 1,821.95 | 1,892 | 1,817.35 | 1,855 | 371 | +38.95 (+2.14%) | 839 |
2 Dec 2021 | INR | 1,820 | 1,821.95 | 1,753.5 | 1,816.05 | 363.21 | +11.9 (+0.66%) | 1,097 |
1 Dec 2021 | INR | 1,831.25 | 1,878.45 | 1,790.3 | 1,804.15 | 360.83 | +4.65 (+0.26%) | 110 |
30 Nov 2021 | INR | 1,743.55 | 1,811.4 | 1,743.55 | 1,799.5 | 359.9 | +74.35 (+4.31%) | 381 |
29 Nov 2021 | INR | 1,721 | 1,763.8 | 1,700 | 1,725.15 | 345.03 | -42.15 (-2.38%) | 674 |
28 Nov 2021 | INR | 1,767.3 | 1,767.3 | 1,767.3 | 1,767.3 | 353.46 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,767.3 | 1,767.3 | 1,767.3 | 1,767.3 | 353.46 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,809.95 | 1,809.95 | 1,742.05 | 1,767.3 | 353.46 | -29.65 (-1.65%) | 1,353 |
25 Nov 2021 | INR | 1,879.9 | 1,879.9 | 1,785.3 | 1,796.95 | 359.39 | +4 (+0.22%) | 719 |
24 Nov 2021 | INR | 1,844.15 | 1,851.95 | 1,787.65 | 1,792.95 | 358.59 | -11.45 (-0.63%) | 1,621 |
23 Nov 2021 | INR | 1,792.2 | 1,827.2 | 1,770.55 | 1,804.4 | 360.88 | -20.4 (-1.12%) | 1,783 |
22 Nov 2021 | INR | 1,874.9 | 1,876.25 | 1,780 | 1,824.8 | 364.96 | -41.2 (-2.21%) | 2,462 |
18 Nov 2021 | INR | 1,901.75 | 1,902.35 | 1,852 | 1,866 | 373.2 | -16.65 (-0.88%) | 10,047 |
17 Nov 2021 | INR | 1,886 | 1,909.85 | 1,867.3 | 1,882.65 | 376.53 | -4.25 (-0.23%) | 1,165 |
16 Nov 2021 | INR | 1,875 | 1,926 | 1,875 | 1,886.9 | 377.38 | -3.35 (-0.18%) | 1,115 |
15 Nov 2021 | INR | 1,942.1 | 1,942.35 | 1,871 | 1,890.25 | 378.05 | -31.35 (-1.63%) | 1,710 |
12 Nov 2021 | INR | 1,925 | 1,939 | 1,889.55 | 1,921.6 | 384.32 | +6.45 (+0.34%) | 806 |