Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 328.7 | 328.7 | 314 | 318.1 | 318.1 | -3.9 (-1.21%) | 14,081 |
21 Dec 2021 | INR | 330.05 | 330.05 | 321.5 | 322 | 322 | -5.55 (-1.69%) | 17,916 |
20 Dec 2021 | INR | 325 | 328.95 | 300 | 327.55 | 327.55 | -0.6 (-0.18%) | 60,907 |
17 Dec 2021 | INR | 337 | 337 | 316.15 | 328.15 | 328.15 | -5 (-1.50%) | 28,052 |
16 Dec 2021 | INR | 314.9 | 335.9 | 310 | 333.15 | 333.15 | +18.2 (+5.78%) | 48,130 |
15 Dec 2021 | INR | 314.15 | 317 | 307.65 | 314.95 | 314.95 | +0.6 (+0.19%) | 17,544 |
14 Dec 2021 | INR | 313.9 | 318.5 | 307.2 | 314.35 | 314.35 | -0.05 (-0.02%) | 7,078 |
13 Dec 2021 | INR | 316 | 324.95 | 306.5 | 314.4 | 314.4 | +3.85 (+1.24%) | 22,746 |
10 Dec 2021 | INR | 300 | 319.8 | 296 | 310.55 | 310.55 | +15.45 (+5.24%) | 24,465 |
9 Dec 2021 | INR | 296.55 | 305 | 292.05 | 295.1 | 295.1 | -8.25 (-2.72%) | 8,212 |
8 Dec 2021 | INR | 297.9 | 307.8 | 289 | 303.35 | 303.35 | +15.45 (+5.37%) | 25,574 |
7 Dec 2021 | INR | 265.4 | 295 | 265.4 | 287.9 | 287.9 | +23.05 (+8.70%) | 31,493 |
6 Dec 2021 | INR | 273.95 | 273.95 | 262.5 | 264.85 | 264.85 | +2.25 (+0.86%) | 5,078 |
3 Dec 2021 | INR | 270 | 276 | 261 | 262.6 | 262.6 | -5.1 (-1.91%) | 4,986 |
2 Dec 2021 | INR | 270 | 270 | 265.3 | 267.7 | 267.7 | +4.35 (+1.65%) | 3,728 |
1 Dec 2021 | INR | 274 | 277 | 260 | 263.35 | 263.35 | -3.15 (-1.18%) | 7,050 |
30 Nov 2021 | INR | 262 | 276.95 | 262 | 266.5 | 266.5 | +4.45 (+1.70%) | 5,487 |
29 Nov 2021 | INR | 263.9 | 273.9 | 261.5 | 262.05 | 262.05 | -14.05 (-5.09%) | 24,220 |
28 Nov 2021 | INR | 276.1 | 276.1 | 276.1 | 276.1 | 276.1 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 276.1 | 276.1 | 276.1 | 276.1 | 276.1 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 285.95 | 286 | 275 | 276.1 | 276.1 | -7.65 (-2.70%) | 8,132 |
25 Nov 2021 | INR | 270.25 | 292.4 | 270.25 | 283.75 | 283.75 | +6.55 (+2.36%) | 11,411 |
24 Nov 2021 | INR | 278.8 | 283.55 | 272 | 277.2 | 277.2 | -1.6 (-0.57%) | 6,267 |
23 Nov 2021 | INR | 266.8 | 284 | 265.4 | 278.8 | 278.8 | +9.5 (+3.53%) | 8,611 |
22 Nov 2021 | INR | 280 | 283 | 260 | 269.3 | 269.3 | -9.7 (-3.48%) | 17,009 |
18 Nov 2021 | INR | 286 | 294.95 | 271.9 | 279 | 279 | -9.95 (-3.44%) | 13,601 |
17 Nov 2021 | INR | 290.7 | 291.85 | 285 | 288.95 | 288.95 | -1.75 (-0.60%) | 11,456 |
16 Nov 2021 | INR | 299 | 305 | 287 | 290.7 | 290.7 | -5.85 (-1.97%) | 12,797 |
15 Nov 2021 | INR | 302 | 309.4 | 295 | 296.55 | 296.55 | -5.95 (-1.97%) | 9,446 |
12 Nov 2021 | INR | 309.75 | 309.75 | 300 | 302.5 | 302.5 | +2.1 (+0.70%) | 8,053 |