Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,819 | 1,860.55 | 1,819 | 1,852.4 | 1,852.4 | +34.45 (+1.89%) | 31,162 |
21 Dec 2021 | INR | 1,875 | 1,875 | 1,792.8 | 1,817.95 | 1,817.95 | +9.7 (+0.54%) | 48,456 |
20 Dec 2021 | INR | 1,850 | 1,885.4 | 1,768 | 1,808.25 | 1,808.25 | -68.55 (-3.65%) | 60,844 |
17 Dec 2021 | INR | 2,001.95 | 2,006.1 | 1,856.25 | 1,876.8 | 1,876.8 | -122.75 (-6.14%) | 79,036 |
16 Dec 2021 | INR | 2,020.15 | 2,041.85 | 1,986 | 1,999.55 | 1,999.55 | -17.8 (-0.88%) | 33,170 |
15 Dec 2021 | INR | 2,082.5 | 2,082.5 | 2,000 | 2,017.35 | 2,017.35 | -64.85 (-3.11%) | 32,573 |
14 Dec 2021 | INR | 2,073 | 2,088.85 | 2,012.15 | 2,082.2 | 2,082.2 | +16.2 (+0.78%) | 49,168 |
13 Dec 2021 | INR | 2,105 | 2,124.45 | 2,057 | 2,066 | 2,066 | -33.55 (-1.60%) | 51,702 |
10 Dec 2021 | INR | 2,031 | 2,108 | 2,023.3 | 2,099.55 | 2,099.55 | +54 (+2.64%) | 85,555 |
9 Dec 2021 | INR | 2,070 | 2,070 | 2,017.5 | 2,045.55 | 2,045.55 | +3 (+0.15%) | 33,722 |
8 Dec 2021 | INR | 2,032.35 | 2,049.05 | 2,009.85 | 2,042.55 | 2,042.55 | +44.45 (+2.22%) | 43,848 |
7 Dec 2021 | INR | 1,989 | 2,008.8 | 1,963 | 1,998.1 | 1,998.1 | +36.8 (+1.88%) | 52,932 |
6 Dec 2021 | INR | 2,044 | 2,115 | 1,955 | 1,961.3 | 1,961.3 | -61.85 (-3.06%) | 136,266 |
3 Dec 2021 | INR | 2,022 | 2,062.1 | 2,005.85 | 2,023.15 | 2,023.15 | +3.1 (+0.15%) | 40,784 |
2 Dec 2021 | INR | 1,971.25 | 2,030.7 | 1,944.35 | 2,020.05 | 2,020.05 | +53.95 (+2.74%) | 51,472 |
1 Dec 2021 | INR | 1,981 | 2,031.75 | 1,940 | 1,966.1 | 1,966.1 | -36.25 (-1.81%) | 85,133 |
30 Nov 2021 | INR | 2,076.05 | 2,172 | 1,960 | 2,002.35 | 2,002.35 | -58.85 (-2.86%) | 131,631 |
29 Nov 2021 | INR | 2,020 | 2,119.75 | 1,988 | 2,061.2 | 2,061.2 | -36.8 (-1.75%) | 85,022 |
28 Nov 2021 | INR | 2,098 | 2,098 | 2,098 | 2,098 | 2,098 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2,098 | 2,098 | 2,098 | 2,098 | 2,098 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,240 | 2,240 | 2,080.1 | 2,098 | 2,098 | -141.85 (-6.33%) | 84,835 |
25 Nov 2021 | INR | 2,178.65 | 2,270 | 2,178.65 | 2,239.85 | 2,239.85 | +58.65 (+2.69%) | 144,766 |
24 Nov 2021 | INR | 2,185 | 2,254.65 | 2,164 | 2,181.2 | 2,181.2 | +3.8 (+0.17%) | 64,425 |
23 Nov 2021 | INR | 2,110 | 2,207 | 2,107.05 | 2,177.4 | 2,177.4 | +66.25 (+3.14%) | 55,401 |
22 Nov 2021 | INR | 2,160 | 2,187.05 | 2,061.7 | 2,111.15 | 2,111.15 | -71.15 (-3.26%) | 96,293 |
18 Nov 2021 | INR | 2,230 | 2,287.2 | 2,158 | 2,182.3 | 2,182.3 | -40.05 (-1.80%) | 80,622 |
17 Nov 2021 | INR | 2,324.95 | 2,324.95 | 2,211.3 | 2,222.35 | 2,222.35 | -97.8 (-4.22%) | 44,929 |
16 Nov 2021 | INR | 2,337 | 2,360 | 2,293.5 | 2,320.15 | 2,320.15 | -18.4 (-0.79%) | 44,981 |
15 Nov 2021 | INR | 2,300 | 2,343 | 2,274.1 | 2,338.55 | 2,338.55 | +45.55 (+1.99%) | 35,793 |
12 Nov 2021 | INR | 2,303.75 | 2,341 | 2,239.15 | 2,293 | 2,293 | -0.65 (-0.03%) | 66,085 |