Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,559.75 | 1,590.6 | 1,559.3 | 1,585.65 | 1,585.65 | +29.25 (+1.88%) | 4,323 |
21 Dec 2021 | INR | 1,540.7 | 1,581 | 1,529.95 | 1,556.4 | 1,556.4 | +18.6 (+1.21%) | 12,523 |
20 Dec 2021 | INR | 1,566.15 | 1,566.15 | 1,515.35 | 1,537.8 | 1,537.8 | -21.4 (-1.37%) | 3,580 |
17 Dec 2021 | INR | 1,602.7 | 1,604.7 | 1,550 | 1,559.2 | 1,559.2 | -46.6 (-2.90%) | 11,001 |
16 Dec 2021 | INR | 1,638.6 | 1,638.6 | 1,598.2 | 1,605.8 | 1,605.8 | +7.8 (+0.49%) | 4,708 |
15 Dec 2021 | INR | 1,577 | 1,613.85 | 1,577 | 1,598 | 1,598 | +3.5 (+0.22%) | 7,662 |
14 Dec 2021 | INR | 1,630 | 1,630 | 1,586 | 1,594.5 | 1,594.5 | -20.6 (-1.28%) | 7,012 |
13 Dec 2021 | INR | 1,617.05 | 1,621.2 | 1,586.5 | 1,615.1 | 1,615.1 | +19.7 (+1.23%) | 5,269 |
10 Dec 2021 | INR | 1,577 | 1,607.05 | 1,564 | 1,595.4 | 1,595.4 | +26.95 (+1.72%) | 10,211 |
9 Dec 2021 | INR | 1,598.85 | 1,598.85 | 1,537.8 | 1,568.45 | 1,568.45 | +17.2 (+1.11%) | 10,862 |
8 Dec 2021 | INR | 1,540.6 | 1,558 | 1,532.65 | 1,551.25 | 1,551.25 | +21.3 (+1.39%) | 6,687 |
7 Dec 2021 | INR | 1,511.5 | 1,540.6 | 1,503.9 | 1,529.95 | 1,529.95 | +31.35 (+2.09%) | 7,609 |
6 Dec 2021 | INR | 1,513.35 | 1,516.8 | 1,494 | 1,498.6 | 1,498.6 | -13.05 (-0.86%) | 3,738 |
3 Dec 2021 | INR | 1,522.75 | 1,540 | 1,506.3 | 1,511.65 | 1,511.65 | -1.6 (-0.11%) | 2,983 |
2 Dec 2021 | INR | 1,504 | 1,519.9 | 1,502.15 | 1,513.25 | 1,513.25 | +8.25 (+0.55%) | 4,749 |
1 Dec 2021 | INR | 1,500.15 | 1,514.05 | 1,485.85 | 1,505 | 1,505 | +0.75 (+0.05%) | 5,589 |
30 Nov 2021 | INR | 1,514 | 1,536 | 1,497.5 | 1,504.25 | 1,504.25 | -3.15 (-0.21%) | 9,570 |
29 Nov 2021 | INR | 1,500 | 1,514.3 | 1,441.6 | 1,507.4 | 1,507.4 | +5.15 (+0.34%) | 77,715 |
28 Nov 2021 | INR | 1,502.25 | 1,502.25 | 1,502.25 | 1,502.25 | 1,502.25 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,502.25 | 1,502.25 | 1,502.25 | 1,502.25 | 1,502.25 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,567 | 1,567 | 1,483.9 | 1,502.25 | 1,502.25 | -63.9 (-4.08%) | 10,284 |
25 Nov 2021 | INR | 1,565 | 1,578.45 | 1,558.6 | 1,566.15 | 1,566.15 | -7.8 (-0.50%) | 5,979 |
24 Nov 2021 | INR | 1,600 | 1,600 | 1,560.55 | 1,573.95 | 1,573.95 | -19.45 (-1.22%) | 4,630 |
23 Nov 2021 | INR | 1,587 | 1,608 | 1,570.35 | 1,593.4 | 1,593.4 | +7.75 (+0.49%) | 6,321 |
22 Nov 2021 | INR | 1,640.4 | 1,640.4 | 1,569.05 | 1,585.65 | 1,585.65 | -40.05 (-2.46%) | 9,680 |
18 Nov 2021 | INR | 1,699.95 | 1,699.95 | 1,620.75 | 1,625.7 | 1,625.7 | -28.1 (-1.70%) | 11,089 |
17 Nov 2021 | INR | 1,662.15 | 1,682.1 | 1,645 | 1,653.8 | 1,653.8 | -28.15 (-1.67%) | 13,470 |
16 Nov 2021 | INR | 1,726 | 1,728.1 | 1,655 | 1,681.95 | 1,681.95 | -36.55 (-2.13%) | 15,517 |
15 Nov 2021 | INR | 1,749 | 1,755.15 | 1,714.7 | 1,718.5 | 1,718.5 | -16.05 (-0.93%) | 8,363 |
12 Nov 2021 | INR | 1,710.15 | 1,743 | 1,710.15 | 1,734.55 | 1,734.55 | +19.8 (+1.15%) | 8,792 |