Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 209.5 | 212.7 | 207.95 | 208.85 | 20.885 | +0.45 (+0.22%) | 60,585 |
21 Dec 2021 | INR | 213.9 | 215.6 | 206.35 | 208.4 | 20.84 | -0.2 (-0.10%) | 140,989 |
20 Dec 2021 | INR | 206 | 214 | 200.75 | 208.6 | 20.86 | +4.6 (+2.25%) | 289,381 |
17 Dec 2021 | INR | 205.6 | 208.9 | 197.9 | 204 | 20.4 | -2.95 (-1.43%) | 172,776 |
16 Dec 2021 | INR | 216 | 217.65 | 205.6 | 206.95 | 20.695 | -7.75 (-3.61%) | 119,800 |
15 Dec 2021 | INR | 216.2 | 222.85 | 213.6 | 214.7 | 21.47 | -4.7 (-2.14%) | 76,387 |
14 Dec 2021 | INR | 224.65 | 226 | 217.3 | 219.4 | 21.94 | -5.25 (-2.34%) | 94,394 |
13 Dec 2021 | INR | 223.25 | 230.35 | 222.85 | 224.65 | 22.465 | +1.8 (+0.81%) | 143,693 |
10 Dec 2021 | INR | 220.25 | 227.5 | 218.45 | 222.85 | 22.285 | +3.25 (+1.48%) | 159,668 |
9 Dec 2021 | INR | 221.45 | 222.3 | 216.9 | 219.6 | 21.96 | -1.65 (-0.75%) | 190,532 |
8 Dec 2021 | INR | 224.95 | 224.95 | 220.25 | 221.25 | 22.125 | -0.25 (-0.11%) | 55,841 |
7 Dec 2021 | INR | 224.1 | 226.45 | 220.8 | 221.5 | 22.15 | -0.9 (-0.40%) | 86,257 |
6 Dec 2021 | INR | 236 | 236 | 221.05 | 222.4 | 22.24 | -5.7 (-2.50%) | 67,015 |
3 Dec 2021 | INR | 236 | 236.15 | 227 | 228.1 | 22.81 | +1.25 (+0.55%) | 277,091 |
2 Dec 2021 | INR | 222 | 226.85 | 217.9 | 226.85 | 22.685 | +10.8 (+5.00%) | 373,023 |
1 Dec 2021 | INR | 208.05 | 216.05 | 206.9 | 216.05 | 21.605 | +10.25 (+4.98%) | 346,727 |
30 Nov 2021 | INR | 201 | 211 | 200.65 | 205.8 | 20.58 | +4.75 (+2.36%) | 136,124 |
29 Nov 2021 | INR | 201.05 | 209.25 | 201.05 | 201.05 | 20.105 | -10.55 (-4.99%) | 207,707 |
28 Nov 2021 | INR | 211.6 | 211.6 | 211.6 | 211.6 | 21.16 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 211.6 | 211.6 | 211.6 | 211.6 | 21.16 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 216 | 217.2 | 209 | 211.6 | 21.16 | -6.25 (-2.87%) | 179,389 |
25 Nov 2021 | INR | 216.55 | 221.15 | 215.9 | 217.85 | 21.785 | -0.3 (-0.14%) | 93,867 |
24 Nov 2021 | INR | 223.9 | 225.65 | 216.6 | 218.15 | 21.815 | -2.8 (-1.27%) | 75,057 |
23 Nov 2021 | INR | 214.8 | 221.05 | 208.2 | 220.95 | 22.095 | +10.4 (+4.94%) | 99,914 |
22 Nov 2021 | INR | 226 | 226.6 | 210.2 | 210.55 | 21.055 | -10.7 (-4.84%) | 133,521 |
18 Nov 2021 | INR | 210.1 | 223.45 | 210.1 | 221.25 | 22.125 | +8.4 (+3.95%) | 509,386 |
17 Nov 2021 | INR | 218.1 | 221.75 | 209.4 | 212.85 | 21.285 | -6.05 (-2.76%) | 197,620 |
16 Nov 2021 | INR | 225.2 | 226.1 | 217.4 | 218.9 | 21.89 | -5.35 (-2.39%) | 64,184 |
15 Nov 2021 | INR | 226.65 | 229.6 | 223.65 | 224.25 | 22.425 | -3.85 (-1.69%) | 110,970 |
12 Nov 2021 | INR | 227.4 | 230 | 222.8 | 228.1 | 22.81 | +1.5 (+0.66%) | 172,951 |