Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 5,743.9 | 5,788.5 | 5,672.2 | 5,770.9 | 1,154.18 | +62.65 (+1.10%) | 335 |
21 Dec 2021 | INR | 5,715 | 5,949.9 | 5,650.1 | 5,708.25 | 1,141.65 | -2.5 (-0.04%) | 642 |
20 Dec 2021 | INR | 5,699.9 | 5,854.55 | 5,631.8 | 5,710.75 | 1,142.15 | -151.75 (-2.59%) | 996 |
17 Dec 2021 | INR | 5,995 | 5,995 | 5,731 | 5,862.5 | 1,172.5 | +9.65 (+0.16%) | 1,219 |
16 Dec 2021 | INR | 5,998.9 | 6,039.9 | 5,751.1 | 5,852.85 | 1,170.57 | -60.25 (-1.02%) | 478 |
15 Dec 2021 | INR | 5,939 | 5,977.35 | 5,901.5 | 5,913.1 | 1,182.62 | +12.95 (+0.22%) | 330 |
14 Dec 2021 | INR | 5,901 | 6,010 | 5,850 | 5,900.15 | 1,180.03 | -41.85 (-0.70%) | 726 |
13 Dec 2021 | INR | 6,129.05 | 6,130 | 5,929.65 | 5,942 | 1,188.4 | -75.25 (-1.25%) | 1,418 |
10 Dec 2021 | INR | 6,310 | 6,310 | 5,940.9 | 6,017.25 | 1,203.45 | -129.5 (-2.11%) | 1,582 |
9 Dec 2021 | INR | 6,130 | 6,215.85 | 6,115.05 | 6,146.75 | 1,229.35 | +30.35 (+0.50%) | 883 |
8 Dec 2021 | INR | 6,215 | 6,274.35 | 6,082.6 | 6,116.4 | 1,223.28 | -67.05 (-1.08%) | 1,075 |
7 Dec 2021 | INR | 6,250.2 | 6,286.45 | 6,145.95 | 6,183.45 | 1,236.69 | +17.75 (+0.29%) | 628 |
6 Dec 2021 | INR | 5,954.05 | 6,311.75 | 5,954 | 6,165.7 | 1,233.14 | +80.9 (+1.33%) | 963 |
3 Dec 2021 | INR | 6,180 | 6,258.95 | 6,059.65 | 6,084.8 | 1,216.96 | -15.65 (-0.26%) | 1,524 |
2 Dec 2021 | INR | 5,800.15 | 6,140 | 5,800.1 | 6,100.45 | 1,220.09 | +188.2 (+3.18%) | 1,490 |
1 Dec 2021 | INR | 6,039.95 | 6,041.45 | 5,851.1 | 5,912.25 | 1,182.45 | +3.6 (+0.06%) | 579 |
30 Nov 2021 | INR | 5,925 | 6,079 | 5,763 | 5,908.65 | 1,181.73 | +145.7 (+2.53%) | 2,016 |
29 Nov 2021 | INR | 5,872.1 | 6,000.05 | 5,440 | 5,762.95 | 1,152.59 | -180.8 (-3.04%) | 4,187 |
28 Nov 2021 | INR | 5,943.75 | 5,943.75 | 5,943.75 | 5,943.75 | 1,188.75 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 5,943.75 | 5,943.75 | 5,943.75 | 5,943.75 | 1,188.75 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 5,999 | 6,265.2 | 5,779.5 | 5,943.75 | 1,188.75 | -100.85 (-1.67%) | 3,827 |
25 Nov 2021 | INR | 6,165.85 | 6,165.85 | 5,921.4 | 6,044.6 | 1,208.92 | -29.75 (-0.49%) | 620 |
24 Nov 2021 | INR | 6,094.55 | 6,256.45 | 6,038.85 | 6,074.35 | 1,214.87 | +147.95 (+2.50%) | 1,926 |
23 Nov 2021 | INR | 5,347.9 | 6,088.35 | 5,275 | 5,926.4 | 1,185.28 | +673.35 (+12.82%) | 3,744 |
22 Nov 2021 | INR | 6,020.1 | 6,029 | 5,103.65 | 5,253.05 | 1,050.61 | -697.3 (-11.72%) | 4,269 |
18 Nov 2021 | INR | 6,124 | 6,147.85 | 5,895.7 | 5,950.35 | 1,190.07 | -173.55 (-2.83%) | 2,489 |
17 Nov 2021 | INR | 6,185 | 6,250 | 6,085 | 6,123.9 | 1,224.78 | -58.35 (-0.94%) | 1,462 |
16 Nov 2021 | INR | 6,119 | 6,293.45 | 6,119 | 6,182.25 | 1,236.45 | +61.15 (+1.00%) | 1,569 |
15 Nov 2021 | INR | 6,165 | 6,322 | 5,978.4 | 6,121.1 | 1,224.22 | -296.85 (-4.63%) | 4,796 |
12 Nov 2021 | INR | 6,874 | 6,906.6 | 6,282 | 6,417.95 | 1,283.59 | -456.8 (-6.64%) | 2,233 |