Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,550 | 1,587.6 | 1,463.8 | 1,539.2 | 1,539.2 | +9.2 (+0.60%) | 71 |
21 Dec 2021 | INR | 1,529 | 1,530 | 1,529 | 1,530 | 1,530 | +9.95 (+0.65%) | 41 |
20 Dec 2021 | INR | 1,570 | 1,570 | 1,482 | 1,520.05 | 1,520.05 | -62.2 (-3.93%) | 726 |
17 Dec 2021 | INR | 1,568.05 | 1,585.5 | 1,564 | 1,582.25 | 1,582.25 | -19.75 (-1.23%) | 111 |
16 Dec 2021 | INR | 1,676.35 | 1,676.35 | 1,581 | 1,602 | 1,602 | -8 (-0.50%) | 7 |
15 Dec 2021 | INR | 1,596.05 | 1,610 | 1,596 | 1,610 | 1,610 | +8.95 (+0.56%) | 20 |
14 Dec 2021 | INR | 1,592.05 | 1,612.7 | 1,570 | 1,601.05 | 1,601.05 | +0.2 (+0.01%) | 547 |
13 Dec 2021 | INR | 1,610.05 | 1,625 | 1,600.85 | 1,600.85 | 1,600.85 | +15.35 (+0.97%) | 98 |
10 Dec 2021 | INR | 1,590.05 | 1,590.05 | 1,585.5 | 1,585.5 | 1,585.5 | -7.9 (-0.50%) | 21 |
9 Dec 2021 | INR | 1,590 | 1,600 | 1,582 | 1,593.4 | 1,593.4 | +0.2 (+0.01%) | 45 |
8 Dec 2021 | INR | 1,575.05 | 1,593.95 | 1,560 | 1,593.2 | 1,593.2 | +9.2 (+0.58%) | 575 |
7 Dec 2021 | INR | 1,555.2 | 1,584 | 1,524.25 | 1,584 | 1,584 | +32.65 (+2.10%) | 63 |
6 Dec 2021 | INR | 1,576.05 | 1,576.05 | 1,540 | 1,551.35 | 1,551.35 | -2.8 (-0.18%) | 147 |
3 Dec 2021 | INR | 1,560.05 | 1,562 | 1,550 | 1,554.15 | 1,554.15 | +5.45 (+0.35%) | 368 |
2 Dec 2021 | INR | 1,550 | 1,555.35 | 1,547 | 1,548.7 | 1,548.7 | -19.95 (-1.27%) | 392 |
1 Dec 2021 | INR | 1,550.05 | 1,612.55 | 1,531.55 | 1,568.65 | 1,568.65 | -31.3 (-1.96%) | 486 |
30 Nov 2021 | INR | 1,560.05 | 1,599.95 | 1,550 | 1,599.95 | 1,599.95 | +64.85 (+4.22%) | 250 |
29 Nov 2021 | INR | 1,560.05 | 1,560.05 | 1,535.1 | 1,535.1 | 1,535.1 | +3.1 (+0.20%) | 341 |
28 Nov 2021 | INR | 1,532 | 1,532 | 1,532 | 1,532 | 1,532 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,532 | 1,532 | 1,532 | 1,532 | 1,532 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,595.05 | 1,595.05 | 1,532 | 1,532 | 1,532 | -50.3 (-3.18%) | 249 |
25 Nov 2021 | INR | 1,595.05 | 1,625 | 1,577 | 1,582.3 | 1,582.3 | -11.9 (-0.75%) | 860 |
24 Nov 2021 | INR | 1,628 | 1,639 | 1,586 | 1,594.2 | 1,594.2 | -15.8 (-0.98%) | 90 |
23 Nov 2021 | INR | 1,565.05 | 1,635 | 1,548.05 | 1,610 | 1,610 | +41.45 (+2.64%) | 243 |
22 Nov 2021 | INR | 1,632 | 1,632 | 1,550 | 1,568.55 | 1,568.55 | -70.1 (-4.28%) | 453 |
18 Nov 2021 | INR | 1,680 | 1,680 | 1,616 | 1,638.65 | 1,638.65 | -29.95 (-1.79%) | 515 |
17 Nov 2021 | INR | 1,695.05 | 1,699.95 | 1,655.1 | 1,668.6 | 1,668.6 | -8.4 (-0.50%) | 797 |
16 Nov 2021 | INR | 1,691.05 | 1,722.4 | 1,677 | 1,677 | 1,677 | -5.85 (-0.35%) | 450 |
15 Nov 2021 | INR | 1,730 | 1,730 | 1,680.8 | 1,682.85 | 1,682.85 | -23 (-1.35%) | 108 |
12 Nov 2021 | INR | 1,691.35 | 1,705.85 | 1,685.3 | 1,705.85 | 1,705.85 | +17.2 (+1.02%) | 32 |