Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 3,108 | 3,183 | 3,103.7 | 3,168.45 | 3,168.45 | +62.75 (+2.02%) | 4,295 |
21 Dec 2021 | INR | 3,164.9 | 3,182.15 | 3,072.95 | 3,105.7 | 3,105.7 | +11 (+0.36%) | 11,229 |
20 Dec 2021 | INR | 3,250 | 3,250 | 3,020.45 | 3,094.7 | 3,094.7 | -165.85 (-5.09%) | 39,945 |
17 Dec 2021 | INR | 3,215.1 | 3,329 | 3,215.1 | 3,260.55 | 3,260.55 | +48 (+1.49%) | 30,675 |
16 Dec 2021 | INR | 3,230 | 3,260.8 | 3,181.6 | 3,212.55 | 3,212.55 | +7.95 (+0.25%) | 9,261 |
15 Dec 2021 | INR | 3,182 | 3,222 | 3,120.2 | 3,204.6 | 3,204.6 | +16.9 (+0.53%) | 17,527 |
14 Dec 2021 | INR | 3,225 | 3,225 | 3,131 | 3,187.7 | 3,187.7 | -34.8 (-1.08%) | 13,303 |
13 Dec 2021 | INR | 3,135 | 3,265.95 | 3,135 | 3,222.5 | 3,222.5 | +88.85 (+2.84%) | 14,604 |
10 Dec 2021 | INR | 3,145 | 3,154.2 | 3,090.95 | 3,133.65 | 3,133.65 | +0.1 (+0.0%) | 11,031 |
9 Dec 2021 | INR | 3,140 | 3,160 | 3,104.05 | 3,133.55 | 3,133.55 | +0.55 (+0.02%) | 21,213 |
8 Dec 2021 | INR | 3,063.5 | 3,152 | 3,063.5 | 3,133 | 3,133 | +85.4 (+2.80%) | 20,131 |
7 Dec 2021 | INR | 3,030 | 3,072.85 | 2,993.15 | 3,047.6 | 3,047.6 | +27.2 (+0.90%) | 5,952 |
6 Dec 2021 | INR | 3,085.45 | 3,106.55 | 3,008 | 3,020.4 | 3,020.4 | -65.05 (-2.11%) | 10,418 |
3 Dec 2021 | INR | 3,135 | 3,135 | 3,066 | 3,085.45 | 3,085.45 | -17.55 (-0.57%) | 7,783 |
2 Dec 2021 | INR | 3,019 | 3,120 | 2,975.95 | 3,103 | 3,103 | +93.05 (+3.09%) | 18,128 |
1 Dec 2021 | INR | 2,874 | 3,024.85 | 2,850.05 | 3,009.95 | 3,009.95 | +104.25 (+3.59%) | 33,084 |
30 Nov 2021 | INR | 3,060 | 3,104.95 | 2,826.1 | 2,905.7 | 2,905.7 | -86.35 (-2.89%) | 54,446 |
29 Nov 2021 | INR | 3,000.25 | 3,041.85 | 2,935.05 | 2,992.05 | 2,992.05 | -37.2 (-1.23%) | 34,955 |
28 Nov 2021 | INR | 3,029.25 | 3,029.25 | 3,029.25 | 3,029.25 | 3,029.25 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3,029.25 | 3,029.25 | 3,029.25 | 3,029.25 | 3,029.25 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3,190 | 3,212.25 | 2,940 | 3,029.25 | 3,029.25 | -233.55 (-7.16%) | 33,937 |
25 Nov 2021 | INR | 3,224.35 | 3,295.6 | 3,224.35 | 3,262.8 | 3,262.8 | +52.6 (+1.64%) | 22,918 |
24 Nov 2021 | INR | 3,323.2 | 3,349.8 | 3,198.5 | 3,210.2 | 3,210.2 | -80.95 (-2.46%) | 24,030 |
23 Nov 2021 | INR | 3,245 | 3,328 | 3,153.3 | 3,291.15 | 3,291.15 | +45.85 (+1.41%) | 23,668 |
22 Nov 2021 | INR | 3,346 | 3,358.15 | 3,179.6 | 3,245.3 | 3,245.3 | -89.3 (-2.68%) | 25,263 |
18 Nov 2021 | INR | 3,485 | 3,485 | 3,315.45 | 3,334.6 | 3,334.6 | -105.65 (-3.07%) | 16,886 |
17 Nov 2021 | INR | 3,450.7 | 3,491.7 | 3,403.7 | 3,440.25 | 3,440.25 | -14.2 (-0.41%) | 28,704 |
16 Nov 2021 | INR | 3,459.05 | 3,494.75 | 3,434.9 | 3,454.45 | 3,454.45 | +33.05 (+0.97%) | 13,054 |
15 Nov 2021 | INR | 3,390 | 3,441.6 | 3,377.1 | 3,421.4 | 3,421.4 | +69.95 (+2.09%) | 11,393 |
12 Nov 2021 | INR | 3,395.55 | 3,416.15 | 3,330 | 3,351.45 | 3,351.45 | +4.2 (+0.13%) | 23,721 |