Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 3,440 | 3,545 | 3,407 | 3,533.85 | 3,533.85 | +94.05 (+2.73%) | 2,596 |
21 Dec 2021 | INR | 3,290 | 3,468 | 3,290 | 3,439.8 | 3,439.8 | +126.7 (+3.82%) | 2,907 |
20 Dec 2021 | INR | 3,450 | 3,450 | 3,290 | 3,313.1 | 3,313.1 | -147.75 (-4.27%) | 2,485 |
17 Dec 2021 | INR | 3,500.85 | 3,503.4 | 3,431.3 | 3,460.85 | 3,460.85 | -133.65 (-3.72%) | 5,371 |
16 Dec 2021 | INR | 3,458.85 | 3,657.95 | 3,420.5 | 3,594.5 | 3,594.5 | +126.85 (+3.66%) | 36,516 |
15 Dec 2021 | INR | 3,493 | 3,493.45 | 3,461.45 | 3,467.65 | 3,467.65 | -11.8 (-0.34%) | 783 |
14 Dec 2021 | INR | 3,403.6 | 3,560.5 | 3,401.05 | 3,479.45 | 3,479.45 | +73.4 (+2.15%) | 1,688 |
13 Dec 2021 | INR | 3,465.55 | 3,499 | 3,401.55 | 3,406.05 | 3,406.05 | -17.5 (-0.51%) | 1,846 |
10 Dec 2021 | INR | 3,392.4 | 3,435.95 | 3,321.6 | 3,423.55 | 3,423.55 | +28.1 (+0.83%) | 21,668 |
9 Dec 2021 | INR | 3,415 | 3,449 | 3,380 | 3,395.45 | 3,395.45 | -19.7 (-0.58%) | 2,122 |
8 Dec 2021 | INR | 3,377.15 | 3,434.15 | 3,365 | 3,415.15 | 3,415.15 | +51.8 (+1.54%) | 21,042 |
7 Dec 2021 | INR | 3,301.15 | 3,371.55 | 3,261.75 | 3,363.35 | 3,363.35 | +80.3 (+2.45%) | 2,320 |
6 Dec 2021 | INR | 3,363.7 | 3,363.7 | 3,268.85 | 3,283.05 | 3,283.05 | -42.85 (-1.29%) | 1,651 |
3 Dec 2021 | INR | 3,370 | 3,385.7 | 3,308.9 | 3,325.9 | 3,325.9 | +2.9 (+0.09%) | 2,795 |
2 Dec 2021 | INR | 3,318.15 | 3,363.75 | 3,212.1 | 3,323 | 3,323 | +58.6 (+1.80%) | 3,432 |
1 Dec 2021 | INR | 3,279.9 | 3,280 | 3,201 | 3,264.4 | 3,264.4 | +29.4 (+0.91%) | 2,380 |
30 Nov 2021 | INR | 3,185.45 | 3,280.7 | 3,154.8 | 3,235 | 3,235 | +47.55 (+1.49%) | 3,808 |
29 Nov 2021 | INR | 3,220 | 3,229.4 | 3,129.15 | 3,187.45 | 3,187.45 | -53.45 (-1.65%) | 3,153 |
28 Nov 2021 | INR | 3,240.9 | 3,240.9 | 3,240.9 | 3,240.9 | 3,240.9 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3,240.9 | 3,240.9 | 3,240.9 | 3,240.9 | 3,240.9 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3,324.55 | 3,366.6 | 3,225 | 3,240.9 | 3,240.9 | -113.9 (-3.40%) | 4,444 |
25 Nov 2021 | INR | 3,371 | 3,411.5 | 3,331.85 | 3,354.8 | 3,354.8 | -31.6 (-0.93%) | 1,834 |
24 Nov 2021 | INR | 3,450 | 3,464.1 | 3,350.9 | 3,386.4 | 3,386.4 | -46.45 (-1.35%) | 2,550 |
23 Nov 2021 | INR | 3,345.4 | 3,456.7 | 3,302 | 3,432.85 | 3,432.85 | +54.85 (+1.62%) | 5,367 |
22 Nov 2021 | INR | 3,500 | 3,505.9 | 3,300.2 | 3,378 | 3,378 | -135.1 (-3.85%) | 4,388 |
18 Nov 2021 | INR | 3,510.15 | 3,593.25 | 3,427.4 | 3,513.1 | 3,513.1 | -51.3 (-1.44%) | 207,188 |
17 Nov 2021 | INR | 3,518.2 | 3,634.4 | 3,481.1 | 3,564.4 | 3,564.4 | +45.7 (+1.30%) | 11,873 |
16 Nov 2021 | INR | 3,500 | 3,600 | 3,480 | 3,518.7 | 3,518.7 | -0.5 (-0.01%) | 7,110 |
15 Nov 2021 | INR | 3,652 | 3,661.15 | 3,430.5 | 3,519.2 | 3,519.2 | -160.55 (-4.36%) | 16,452 |
12 Nov 2021 | INR | 3,653.4 | 3,705.35 | 3,566.7 | 3,679.75 | 3,679.75 | +83.9 (+2.33%) | 5,201 |