Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 3,817.55 | 3,830 | 3,725 | 3,744.05 | 32.0004 | -32.7 (-0.87%) | 766 |
21 Dec 2021 | INR | 3,859.55 | 3,874.75 | 3,750.25 | 3,776.75 | 32.2799 | -45.35 (-1.19%) | 629 |
20 Dec 2021 | INR | 4,069.15 | 4,069.15 | 3,785.2 | 3,822.1 | 32.6675 | -247.05 (-6.07%) | 675 |
17 Dec 2021 | INR | 4,034.35 | 4,149.45 | 3,955.65 | 4,069.15 | 34.7791 | +22.3 (+0.55%) | 711 |
16 Dec 2021 | INR | 4,155 | 4,155 | 4,031.4 | 4,046.85 | 34.5885 | +18 (+0.45%) | 424 |
15 Dec 2021 | INR | 3,918.85 | 4,090 | 3,847.55 | 4,028.85 | 34.4346 | +86 (+2.18%) | 910 |
14 Dec 2021 | INR | 3,959.9 | 4,027.2 | 3,875 | 3,942.85 | 33.6996 | -42 (-1.05%) | 241 |
13 Dec 2021 | INR | 4,025.75 | 4,030.75 | 3,969.65 | 3,984.85 | 34.0585 | -28.5 (-0.71%) | 428 |
10 Dec 2021 | INR | 3,960 | 4,033.45 | 3,960 | 4,013.35 | 34.3021 | -17.7 (-0.44%) | 332 |
9 Dec 2021 | INR | 4,199.4 | 4,199.4 | 3,960 | 4,031.05 | 34.4534 | -88.3 (-2.14%) | 560 |
8 Dec 2021 | INR | 4,200 | 4,283.15 | 4,074.45 | 4,119.35 | 35.2081 | -61.35 (-1.47%) | 669 |
7 Dec 2021 | INR | 4,555 | 4,555 | 4,156 | 4,180.7 | 35.7325 | -89.6 (-2.10%) | 416 |
6 Dec 2021 | INR | 4,329.25 | 4,329.25 | 4,252.4 | 4,270.3 | 36.4983 | -22.45 (-0.52%) | 155 |
3 Dec 2021 | INR | 4,364.3 | 4,364.3 | 4,247.15 | 4,292.75 | 36.6902 | -7.4 (-0.17%) | 254 |
2 Dec 2021 | INR | 4,504 | 4,504 | 4,250.45 | 4,300.15 | 36.7534 | -109.7 (-2.49%) | 650 |
1 Dec 2021 | INR | 4,507 | 4,507 | 4,268.8 | 4,409.85 | 37.691 | -55.55 (-1.24%) | 900 |
30 Nov 2021 | INR | 4,635.1 | 4,770 | 4,206.65 | 4,465.4 | 38.1658 | -104.3 (-2.28%) | 3,034 |
29 Nov 2021 | INR | 4,446 | 4,585 | 4,396.9 | 4,569.7 | 39.0573 | -25.7 (-0.56%) | 907 |
28 Nov 2021 | INR | 4,595.4 | 4,595.4 | 4,595.4 | 4,595.4 | 39.2769 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4,595.4 | 4,595.4 | 4,595.4 | 4,595.4 | 39.2769 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4,739.5 | 4,753.9 | 4,551.65 | 4,595.4 | 39.2769 | -178.85 (-3.75%) | 660 |
25 Nov 2021 | INR | 4,936.55 | 5,026.55 | 4,740 | 4,774.25 | 40.8056 | -81.75 (-1.68%) | 689 |
24 Nov 2021 | INR | 4,838.45 | 5,123.55 | 4,797.8 | 4,856 | 41.5043 | -39.45 (-0.81%) | 1,463 |
23 Nov 2021 | INR | 4,759.7 | 5,024.2 | 4,750.25 | 4,895.45 | 41.8415 | +150.6 (+3.17%) | 795 |
22 Nov 2021 | INR | 4,880.5 | 5,030.65 | 4,644.05 | 4,744.85 | 40.5543 | -23.6 (-0.49%) | 1,408 |
18 Nov 2021 | INR | 4,858.1 | 4,906 | 4,576.35 | 4,768.45 | 40.756 | -57.65 (-1.19%) | 765 |
17 Nov 2021 | INR | 4,634.05 | 4,931.45 | 4,578.05 | 4,826.1 | 41.2487 | +201.8 (+4.36%) | 1,653 |
16 Nov 2021 | INR | 4,765 | 4,765 | 4,559 | 4,624.3 | 39.5239 | -5.6 (-0.12%) | 771 |
15 Nov 2021 | INR | 4,448.9 | 4,696.15 | 4,343.75 | 4,629.9 | 39.5718 | +230.6 (+5.24%) | 112,966 |
12 Nov 2021 | INR | 4,285 | 4,401 | 4,285 | 4,399.3 | 37.6009 | +129.95 (+3.04%) | 1,244 |