Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 5,050 | 5,098.6 | 4,981 | 5,063.15 | 506.315 | +81.7 (+1.64%) | 1,328 |
21 Dec 2021 | INR | 5,048.95 | 5,048.95 | 4,940 | 4,981.45 | 498.145 | +34.55 (+0.70%) | 1,422 |
20 Dec 2021 | INR | 4,954 | 5,044.9 | 4,766 | 4,946.9 | 494.69 | -26.05 (-0.52%) | 766 |
17 Dec 2021 | INR | 4,990.15 | 5,069.85 | 4,872.1 | 4,972.95 | 497.295 | -20.6 (-0.41%) | 671 |
16 Dec 2021 | INR | 5,069 | 5,149 | 4,905 | 4,993.55 | 499.355 | +35.75 (+0.72%) | 323 |
15 Dec 2021 | INR | 4,916.35 | 5,070 | 4,851 | 4,957.8 | 495.78 | -67.15 (-1.34%) | 1,365 |
14 Dec 2021 | INR | 5,089 | 5,099 | 4,901 | 5,024.95 | 502.495 | -5.2 (-0.10%) | 813 |
13 Dec 2021 | INR | 5,101 | 5,298 | 4,896 | 5,030.15 | 503.015 | -18.4 (-0.36%) | 1,006 |
10 Dec 2021 | INR | 4,835.1 | 5,144 | 4,835.1 | 5,048.55 | 504.855 | +56.45 (+1.13%) | 1,664 |
9 Dec 2021 | INR | 5,059 | 5,064 | 4,822.25 | 4,992.1 | 499.21 | +160.4 (+3.32%) | 1,096 |
8 Dec 2021 | INR | 4,831 | 4,831.7 | 4,799 | 4,831.7 | 483.17 | +230.05 (+5.00%) | 1,094 |
7 Dec 2021 | INR | 4,546 | 4,601.65 | 4,400 | 4,601.65 | 460.165 | +219.1 (+5.00%) | 1,454 |
6 Dec 2021 | INR | 4,537 | 4,538.8 | 4,312.05 | 4,382.55 | 438.255 | -31.7 (-0.72%) | 637 |
3 Dec 2021 | INR | 4,311.05 | 4,499.95 | 4,260.1 | 4,414.25 | 441.425 | +45.3 (+1.04%) | 965 |
2 Dec 2021 | INR | 4,423.9 | 4,423.9 | 4,251 | 4,368.95 | 436.895 | +92 (+2.15%) | 317 |
1 Dec 2021 | INR | 4,251 | 4,294.95 | 4,125 | 4,276.95 | 427.695 | +52.95 (+1.25%) | 695 |
30 Nov 2021 | INR | 4,444 | 4,520 | 4,148 | 4,224 | 422.4 | -142.15 (-3.26%) | 2,132 |
29 Nov 2021 | INR | 4,373.95 | 4,411 | 4,113.3 | 4,366.15 | 436.615 | +55.3 (+1.28%) | 966 |
28 Nov 2021 | INR | 4,310.85 | 4,310.85 | 4,310.85 | 4,310.85 | 431.085 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4,310.85 | 4,310.85 | 4,310.85 | 4,310.85 | 431.085 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4,492 | 4,587.95 | 4,273.5 | 4,310.85 | 431.085 | -187.55 (-4.17%) | 1,890 |
25 Nov 2021 | INR | 4,498.6 | 4,538.8 | 4,288.8 | 4,498.4 | 449.84 | +99.9 (+2.27%) | 653 |
24 Nov 2021 | INR | 4,399.9 | 4,512.95 | 4,298.05 | 4,398.5 | 439.85 | +100.45 (+2.34%) | 1,234 |
23 Nov 2021 | INR | 4,239 | 4,365.5 | 4,044.4 | 4,298.05 | 429.805 | +139.55 (+3.36%) | 1,026 |
22 Nov 2021 | INR | 4,287.85 | 4,365 | 4,073.5 | 4,158.5 | 415.85 | -129.35 (-3.02%) | 1,363 |
18 Nov 2021 | INR | 4,450 | 4,450 | 4,252.2 | 4,287.85 | 428.785 | -140.8 (-3.18%) | 1,307 |
17 Nov 2021 | INR | 4,300 | 4,469 | 4,280.1 | 4,428.65 | 442.865 | +68.5 (+1.57%) | 934 |
16 Nov 2021 | INR | 4,259 | 4,495 | 4,180 | 4,360.15 | 436.015 | +50.5 (+1.17%) | 1,083 |
15 Nov 2021 | INR | 4,676 | 4,676 | 4,232.2 | 4,309.65 | 430.965 | -145.25 (-3.26%) | 1,235 |
12 Nov 2021 | INR | 4,788 | 4,839.7 | 4,408.8 | 4,454.9 | 445.49 | -157.05 (-3.41%) | 1,170 |