Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 2,500.65 | 2,585 | 2,500.65 | 2,538.5 | 2,538.5 | +12.5 (+0.49%) | 3,869 |
21 Dec 2021 | INR | 2,501.95 | 2,600 | 2,501.95 | 2,526 | 2,526 | +24.05 (+0.96%) | 2,692 |
20 Dec 2021 | INR | 2,628 | 2,628 | 2,490 | 2,501.95 | 2,501.95 | -77.95 (-3.02%) | 5,882 |
17 Dec 2021 | INR | 2,601 | 2,641 | 2,564 | 2,579.9 | 2,579.9 | -43 (-1.64%) | 2,808 |
16 Dec 2021 | INR | 2,657 | 2,675 | 2,590.05 | 2,622.9 | 2,622.9 | -2.45 (-0.09%) | 3,684 |
15 Dec 2021 | INR | 2,600 | 2,639.9 | 2,590 | 2,625.35 | 2,625.35 | +38.45 (+1.49%) | 4,279 |
14 Dec 2021 | INR | 2,587 | 2,593 | 2,551 | 2,586.9 | 2,586.9 | -3 (-0.12%) | 2,282 |
13 Dec 2021 | INR | 2,697.95 | 2,697.95 | 2,556.5 | 2,589.9 | 2,589.9 | -22.3 (-0.85%) | 5,404 |
10 Dec 2021 | INR | 2,600 | 2,640 | 2,580 | 2,612.2 | 2,612.2 | +14.15 (+0.54%) | 4,743 |
9 Dec 2021 | INR | 2,595 | 2,630 | 2,570 | 2,598.05 | 2,598.05 | -5.25 (-0.20%) | 7,029 |
8 Dec 2021 | INR | 2,639.95 | 2,639.95 | 2,580 | 2,603.3 | 2,603.3 | -16.5 (-0.63%) | 4,290 |
7 Dec 2021 | INR | 2,598 | 2,648.7 | 2,470.6 | 2,619.8 | 2,619.8 | +29.2 (+1.13%) | 5,136 |
6 Dec 2021 | INR | 2,674.95 | 2,674.95 | 2,565 | 2,590.6 | 2,590.6 | -44.5 (-1.69%) | 2,977 |
3 Dec 2021 | INR | 2,660 | 2,680 | 2,580 | 2,635.1 | 2,635.1 | +13.35 (+0.51%) | 2,707 |
2 Dec 2021 | INR | 2,640 | 2,700 | 2,575 | 2,621.75 | 2,621.75 | -18.05 (-0.68%) | 3,012 |
1 Dec 2021 | INR | 2,620 | 2,698 | 2,586.4 | 2,639.8 | 2,639.8 | +47.1 (+1.82%) | 3,518 |
30 Nov 2021 | INR | 2,694.95 | 2,745 | 2,580 | 2,592.7 | 2,592.7 | -41.5 (-1.58%) | 3,533 |
29 Nov 2021 | INR | 2,700 | 2,750 | 2,565 | 2,634.2 | 2,634.2 | -50.1 (-1.87%) | 5,374 |
28 Nov 2021 | INR | 2,684.3 | 2,684.3 | 2,684.3 | 2,684.3 | 2,684.3 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2,684.3 | 2,684.3 | 2,684.3 | 2,684.3 | 2,684.3 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,810 | 2,810 | 2,660 | 2,684.3 | 2,684.3 | -3.05 (-0.11%) | 5,631 |
25 Nov 2021 | INR | 2,731.95 | 2,745 | 2,640 | 2,687.35 | 2,687.35 | +9 (+0.34%) | 1,640 |
24 Nov 2021 | INR | 2,651 | 2,724 | 2,600 | 2,678.35 | 2,678.35 | +47.4 (+1.80%) | 1,733 |
23 Nov 2021 | INR | 2,576 | 2,751 | 2,570 | 2,630.95 | 2,630.95 | -66.3 (-2.46%) | 4,559 |
22 Nov 2021 | INR | 2,900 | 2,900 | 2,697.25 | 2,697.25 | 2,697.25 | -141.95 (-5.00%) | 6,931 |
18 Nov 2021 | INR | 2,810 | 2,890 | 2,651.05 | 2,839.2 | 2,839.2 | +83.65 (+3.04%) | 7,109 |
17 Nov 2021 | INR | 2,644.9 | 2,755.55 | 2,644.9 | 2,755.55 | 2,755.55 | +131.2 (+5.00%) | 4,131 |
16 Nov 2021 | INR | 2,502 | 2,624.35 | 2,502 | 2,624.35 | 2,624.35 | +124.95 (+5.00%) | 4,570 |
15 Nov 2021 | INR | 2,482.15 | 2,700 | 2,482.15 | 2,499.4 | 2,499.4 | -113.35 (-4.34%) | 18,749 |
12 Nov 2021 | INR | 2,612.75 | 2,612.75 | 2,612.75 | 2,612.75 | 2,612.75 | -137.5 (-5.00%) | 3,801 |