Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,919 | 1,951.6 | 1,890.1 | 1,924.5 | 1,924.5 | +44 (+2.34%) | 3,156 |
21 Dec 2021 | INR | 1,833.2 | 1,890 | 1,833.2 | 1,880.5 | 1,880.5 | +64.75 (+3.57%) | 2,878 |
20 Dec 2021 | INR | 1,838 | 1,852 | 1,750.3 | 1,815.75 | 1,815.75 | -22 (-1.20%) | 6,760 |
17 Dec 2021 | INR | 1,886.4 | 1,886.4 | 1,811.05 | 1,837.75 | 1,837.75 | -2.9 (-0.16%) | 3,041 |
16 Dec 2021 | INR | 1,919 | 1,919 | 1,827.4 | 1,840.65 | 1,840.65 | -47.5 (-2.52%) | 4,229 |
15 Dec 2021 | INR | 1,944.7 | 1,976.2 | 1,876.95 | 1,888.15 | 1,888.15 | -41.6 (-2.16%) | 2,471 |
14 Dec 2021 | INR | 1,960 | 1,960.45 | 1,921.65 | 1,929.75 | 1,929.75 | -19.55 (-1.00%) | 1,846 |
13 Dec 2021 | INR | 1,965 | 1,992.05 | 1,936 | 1,949.3 | 1,949.3 | -13.7 (-0.70%) | 2,570 |
10 Dec 2021 | INR | 1,883.1 | 1,989.65 | 1,883.1 | 1,963 | 1,963 | +52.3 (+2.74%) | 4,059 |
9 Dec 2021 | INR | 1,972.65 | 1,983.15 | 1,905 | 1,910.7 | 1,910.7 | -35.25 (-1.81%) | 1,987 |
8 Dec 2021 | INR | 1,983.75 | 2,006.05 | 1,941 | 1,945.95 | 1,945.95 | -2.65 (-0.14%) | 1,756 |
7 Dec 2021 | INR | 2,009 | 2,009 | 1,936.3 | 1,948.6 | 1,948.6 | -13.75 (-0.70%) | 2,161 |
6 Dec 2021 | INR | 2,128.7 | 2,128.7 | 1,950.05 | 1,962.35 | 1,962.35 | -54.35 (-2.69%) | 3,930 |
3 Dec 2021 | INR | 2,130 | 2,174.55 | 1,998.5 | 2,016.7 | 2,016.7 | -110.15 (-5.18%) | 5,645 |
2 Dec 2021 | INR | 2,006.35 | 2,150 | 1,991.5 | 2,126.85 | 2,126.85 | +118.25 (+5.89%) | 13,063 |
1 Dec 2021 | INR | 2,050 | 2,062.45 | 1,971.15 | 2,008.6 | 2,008.6 | -17.9 (-0.88%) | 7,653 |
30 Nov 2021 | INR | 1,883.7 | 2,081.25 | 1,777.05 | 2,026.5 | 2,026.5 | +198.05 (+10.83%) | 11,627 |
29 Nov 2021 | INR | 1,886.05 | 1,889.9 | 1,809 | 1,828.45 | 1,828.45 | -63.3 (-3.35%) | 1,363 |
28 Nov 2021 | INR | 1,891.75 | 1,891.75 | 1,891.75 | 1,891.75 | 1,891.75 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,891.75 | 1,891.75 | 1,891.75 | 1,891.75 | 1,891.75 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,900.05 | 1,935.4 | 1,878.6 | 1,891.75 | 1,891.75 | -33.2 (-1.72%) | 1,152 |
25 Nov 2021 | INR | 1,896.4 | 1,951.5 | 1,889.6 | 1,924.95 | 1,924.95 | +34.4 (+1.82%) | 1,751 |
24 Nov 2021 | INR | 1,930 | 1,952.15 | 1,883 | 1,890.55 | 1,890.55 | -42.45 (-2.20%) | 3,326 |
23 Nov 2021 | INR | 1,897.35 | 1,941.75 | 1,894.35 | 1,933 | 1,933 | +27.35 (+1.44%) | 1,207 |
22 Nov 2021 | INR | 1,923.65 | 1,970.4 | 1,890.45 | 1,905.65 | 1,905.65 | -18 (-0.94%) | 2,460 |
18 Nov 2021 | INR | 1,928.05 | 1,971.6 | 1,911.65 | 1,923.65 | 1,923.65 | -34.1 (-1.74%) | 2,456 |
17 Nov 2021 | INR | 1,970 | 2,029.75 | 1,950 | 1,957.75 | 1,957.75 | -18.05 (-0.91%) | 3,038 |
16 Nov 2021 | INR | 1,977 | 1,996.95 | 1,932.8 | 1,975.8 | 1,975.8 | -1 (-0.05%) | 1,761 |
15 Nov 2021 | INR | 1,980 | 2,042.35 | 1,962.9 | 1,976.8 | 1,976.8 | -14.15 (-0.71%) | 3,325 |
12 Nov 2021 | INR | 1,992.95 | 2,016.2 | 1,910 | 1,990.95 | 1,990.95 | +10.05 (+0.51%) | 18,765 |