Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 2,640 | 2,640 | 2,442.1 | 2,453.15 | 2,453.15 | +24.65 (+1.02%) | 2,311 |
21 Dec 2021 | INR | 2,455 | 2,498 | 2,421.55 | 2,428.5 | 2,428.5 | +21.5 (+0.89%) | 3,293 |
20 Dec 2021 | INR | 2,450 | 2,461.4 | 2,365 | 2,407 | 2,407 | -86.2 (-3.46%) | 8,500 |
17 Dec 2021 | INR | 2,562.2 | 2,571.6 | 2,483.1 | 2,493.2 | 2,493.2 | -67 (-2.62%) | 3,511 |
16 Dec 2021 | INR | 2,630 | 2,663.1 | 2,553 | 2,560.2 | 2,560.2 | -69.9 (-2.66%) | 3,961 |
15 Dec 2021 | INR | 2,685 | 2,699.95 | 2,573.35 | 2,630.1 | 2,630.1 | -49 (-1.83%) | 4,595 |
14 Dec 2021 | INR | 2,667 | 2,715.45 | 2,660.05 | 2,679.1 | 2,679.1 | -11.65 (-0.43%) | 3,081 |
13 Dec 2021 | INR | 2,617.7 | 2,773.95 | 2,616.8 | 2,690.75 | 2,690.75 | +97.55 (+3.76%) | 10,978 |
10 Dec 2021 | INR | 2,648 | 2,648 | 2,579.5 | 2,593.2 | 2,593.2 | +2 (+0.08%) | 4,898 |
9 Dec 2021 | INR | 2,639.9 | 2,639.9 | 2,579.05 | 2,591.2 | 2,591.2 | -10.95 (-0.42%) | 2,297 |
8 Dec 2021 | INR | 2,613.55 | 2,650 | 2,594 | 2,602.15 | 2,602.15 | +13.15 (+0.51%) | 2,662 |
7 Dec 2021 | INR | 2,568.1 | 2,613.4 | 2,558.5 | 2,589 | 2,589 | +51.75 (+2.04%) | 1,836 |
6 Dec 2021 | INR | 2,580.25 | 2,602.85 | 2,528.45 | 2,537.25 | 2,537.25 | -43 (-1.67%) | 2,304 |
3 Dec 2021 | INR | 2,660 | 2,676.1 | 2,575 | 2,580.25 | 2,580.25 | -82.15 (-3.09%) | 9,989 |
2 Dec 2021 | INR | 2,524 | 2,699 | 2,492.35 | 2,662.4 | 2,662.4 | +159.65 (+6.38%) | 16,086 |
1 Dec 2021 | INR | 2,547 | 2,547 | 2,461.25 | 2,502.75 | 2,502.75 | +6.3 (+0.25%) | 3,434 |
30 Nov 2021 | INR | 2,474 | 2,550 | 2,437.7 | 2,496.45 | 2,496.45 | +95.9 (+3.99%) | 3,794 |
29 Nov 2021 | INR | 2,550 | 2,550 | 2,336 | 2,400.55 | 2,400.55 | -116.45 (-4.63%) | 9,224 |
28 Nov 2021 | INR | 2,517 | 2,517 | 2,517 | 2,517 | 2,517 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2,517 | 2,517 | 2,517 | 2,517 | 2,517 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,550 | 2,625 | 2,504.45 | 2,517 | 2,517 | -105.2 (-4.01%) | 5,737 |
25 Nov 2021 | INR | 2,627.8 | 2,671 | 2,612 | 2,622.2 | 2,622.2 | -6.1 (-0.23%) | 1,004 |
24 Nov 2021 | INR | 2,594 | 2,690.05 | 2,594 | 2,628.3 | 2,628.3 | +34.3 (+1.32%) | 2,544 |
23 Nov 2021 | INR | 2,545.45 | 2,623.1 | 2,538.8 | 2,594 | 2,594 | +42.45 (+1.66%) | 2,487 |
22 Nov 2021 | INR | 2,738 | 2,738 | 2,526.75 | 2,551.55 | 2,551.55 | -93.75 (-3.54%) | 8,887 |
18 Nov 2021 | INR | 2,732.7 | 2,741.1 | 2,578.1 | 2,645.3 | 2,645.3 | -73.9 (-2.72%) | 7,195 |
17 Nov 2021 | INR | 2,711.25 | 2,761.2 | 2,705 | 2,719.2 | 2,719.2 | -14.45 (-0.53%) | 3,625 |
16 Nov 2021 | INR | 2,781 | 2,781 | 2,721.9 | 2,733.65 | 2,733.65 | -40.45 (-1.46%) | 3,740 |
15 Nov 2021 | INR | 2,809 | 2,809 | 2,761 | 2,774.1 | 2,774.1 | -3.9 (-0.14%) | 3,770 |
12 Nov 2021 | INR | 2,799 | 2,806.4 | 2,761 | 2,778 | 2,778 | -12.45 (-0.45%) | 3,576 |