Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,792.05 | 1,818 | 1,784.85 | 1,812.65 | 1,812.65 | +31.8 (+1.79%) | 1,131 |
21 Dec 2021 | INR | 1,814 | 1,814 | 1,767 | 1,780.85 | 1,780.85 | -19.95 (-1.11%) | 1,434 |
20 Dec 2021 | INR | 1,809.55 | 1,814 | 1,781.4 | 1,800.8 | 1,800.8 | -25.25 (-1.38%) | 486 |
17 Dec 2021 | INR | 1,812.55 | 1,827 | 1,792.05 | 1,826.05 | 1,826.05 | +5.15 (+0.28%) | 841 |
16 Dec 2021 | INR | 1,885 | 1,885 | 1,812 | 1,820.9 | 1,820.9 | -1.15 (-0.06%) | 834 |
15 Dec 2021 | INR | 1,845.3 | 1,848 | 1,818 | 1,822.05 | 1,822.05 | -8.5 (-0.46%) | 304 |
14 Dec 2021 | INR | 1,851.1 | 1,852.45 | 1,825.1 | 1,830.55 | 1,830.55 | -30 (-1.61%) | 544 |
13 Dec 2021 | INR | 1,880 | 1,894 | 1,853.05 | 1,860.55 | 1,860.55 | -2.7 (-0.14%) | 1,271 |
10 Dec 2021 | INR | 1,880.3 | 1,907 | 1,860 | 1,863.25 | 1,863.25 | -18.9 (-1.00%) | 603 |
9 Dec 2021 | INR | 1,859 | 1,888 | 1,851.85 | 1,882.15 | 1,882.15 | +20.6 (+1.11%) | 724 |
8 Dec 2021 | INR | 1,849.9 | 1,870 | 1,849.9 | 1,861.55 | 1,861.55 | +15.45 (+0.84%) | 433 |
7 Dec 2021 | INR | 1,816.5 | 1,865 | 1,813.2 | 1,846.1 | 1,846.1 | +32.9 (+1.81%) | 880 |
6 Dec 2021 | INR | 1,838.55 | 1,845.85 | 1,807.25 | 1,813.2 | 1,813.2 | -24.85 (-1.35%) | 978 |
3 Dec 2021 | INR | 1,867 | 1,883.7 | 1,827.6 | 1,838.05 | 1,838.05 | -22.7 (-1.22%) | 803 |
2 Dec 2021 | INR | 1,890 | 1,890 | 1,855.1 | 1,860.75 | 1,860.75 | -5.45 (-0.29%) | 642 |
1 Dec 2021 | INR | 1,924 | 1,924 | 1,860 | 1,866.2 | 1,866.2 | -31.8 (-1.68%) | 1,888 |
30 Nov 2021 | INR | 1,859.1 | 1,910.05 | 1,844.05 | 1,898 | 1,898 | +54.8 (+2.97%) | 1,546 |
29 Nov 2021 | INR | 1,844 | 1,870.8 | 1,820 | 1,843.2 | 1,843.2 | -12.85 (-0.69%) | 817 |
28 Nov 2021 | INR | 1,856.05 | 1,856.05 | 1,856.05 | 1,856.05 | 1,856.05 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,856.05 | 1,856.05 | 1,856.05 | 1,856.05 | 1,856.05 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,864.9 | 1,878.8 | 1,850 | 1,856.05 | 1,856.05 | -4.85 (-0.26%) | 1,382 |
25 Nov 2021 | INR | 1,874.5 | 1,874.5 | 1,852 | 1,860.9 | 1,860.9 | -10.2 (-0.55%) | 866 |
24 Nov 2021 | INR | 1,872.65 | 1,888 | 1,861.3 | 1,871.1 | 1,871.1 | +11.75 (+0.63%) | 682 |
23 Nov 2021 | INR | 1,876.6 | 1,876.6 | 1,845.05 | 1,859.35 | 1,859.35 | -14.45 (-0.77%) | 635 |
22 Nov 2021 | INR | 1,877.5 | 1,896.6 | 1,832 | 1,873.8 | 1,873.8 | -14.7 (-0.78%) | 585 |
18 Nov 2021 | INR | 1,890.75 | 1,896 | 1,852.4 | 1,888.5 | 1,888.5 | -3.65 (-0.19%) | 1,505 |
17 Nov 2021 | INR | 1,900 | 1,900 | 1,864.5 | 1,892.15 | 1,892.15 | +19.35 (+1.03%) | 1,167 |
16 Nov 2021 | INR | 1,875.45 | 1,880.35 | 1,871 | 1,872.8 | 1,872.8 | -4.45 (-0.24%) | 299 |
15 Nov 2021 | INR | 1,893.65 | 1,898.45 | 1,873.1 | 1,877.25 | 1,877.25 | -21.95 (-1.16%) | 1,226 |
12 Nov 2021 | INR | 1,896.6 | 1,901.9 | 1,884.05 | 1,899.2 | 1,899.2 | +4.25 (+0.22%) | 287 |