Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 3,480 | 3,617 | 3,474.1 | 3,578.75 | 3,578.75 | +122.3 (+3.54%) | 754 |
21 Dec 2021 | INR | 3,453.8 | 3,511.45 | 3,384.5 | 3,456.45 | 3,456.45 | +9.75 (+0.28%) | 723 |
20 Dec 2021 | INR | 3,403 | 3,549.6 | 3,382.45 | 3,446.7 | 3,446.7 | -122.5 (-3.43%) | 2,718 |
17 Dec 2021 | INR | 3,608.95 | 3,645.55 | 3,549.05 | 3,569.2 | 3,569.2 | -47.95 (-1.33%) | 408 |
16 Dec 2021 | INR | 3,632 | 3,703.75 | 3,596.35 | 3,617.15 | 3,617.15 | -0.25 (-0.01%) | 884 |
15 Dec 2021 | INR | 3,626.4 | 3,650 | 3,594.6 | 3,617.4 | 3,617.4 | +0.55 (+0.02%) | 320 |
14 Dec 2021 | INR | 3,603.05 | 3,650 | 3,578 | 3,616.85 | 3,616.85 | +4 (+0.11%) | 705 |
13 Dec 2021 | INR | 3,723 | 3,723 | 3,593.15 | 3,612.85 | 3,612.85 | -22.1 (-0.61%) | 647 |
10 Dec 2021 | INR | 3,727.15 | 3,755.45 | 3,606 | 3,634.95 | 3,634.95 | -69.3 (-1.87%) | 532 |
9 Dec 2021 | INR | 3,794.55 | 3,794.75 | 3,688.1 | 3,704.25 | 3,704.25 | -77.7 (-2.05%) | 261 |
8 Dec 2021 | INR | 3,809.7 | 3,809.7 | 3,754.5 | 3,781.95 | 3,781.95 | +1.1 (+0.03%) | 365 |
7 Dec 2021 | INR | 3,765.9 | 3,790.5 | 3,696 | 3,780.85 | 3,780.85 | +57.9 (+1.56%) | 543 |
6 Dec 2021 | INR | 3,861.85 | 3,861.85 | 3,715 | 3,722.95 | 3,722.95 | -127.65 (-3.32%) | 472 |
3 Dec 2021 | INR | 4,036.7 | 4,036.7 | 3,825.95 | 3,850.6 | 3,850.6 | -107.55 (-2.72%) | 833 |
2 Dec 2021 | INR | 3,869.7 | 3,999.9 | 3,869.7 | 3,958.15 | 3,958.15 | +102.25 (+2.65%) | 463 |
1 Dec 2021 | INR | 3,947 | 3,947.05 | 3,813.1 | 3,855.9 | 3,855.9 | -89.35 (-2.26%) | 751 |
30 Nov 2021 | INR | 3,779.7 | 4,021.1 | 3,734.3 | 3,945.25 | 3,945.25 | +243.4 (+6.58%) | 2,599 |
29 Nov 2021 | INR | 3,700.05 | 3,799.95 | 3,639.9 | 3,701.85 | 3,701.85 | -114.75 (-3.01%) | 714 |
28 Nov 2021 | INR | 3,816.6 | 3,816.6 | 3,816.6 | 3,816.6 | 3,816.6 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3,816.6 | 3,816.6 | 3,816.6 | 3,816.6 | 3,816.6 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3,955.9 | 3,955.9 | 3,800 | 3,816.6 | 3,816.6 | -131.35 (-3.33%) | 523 |
25 Nov 2021 | INR | 3,935 | 4,010.7 | 3,896.1 | 3,947.95 | 3,947.95 | -15.55 (-0.39%) | 741 |
24 Nov 2021 | INR | 3,950 | 4,036 | 3,925 | 3,963.5 | 3,963.5 | +10.4 (+0.26%) | 354 |
23 Nov 2021 | INR | 3,975 | 4,039.6 | 3,927.2 | 3,953.1 | 3,953.1 | -67.4 (-1.68%) | 885 |
22 Nov 2021 | INR | 4,076.5 | 4,076.5 | 3,909.9 | 4,020.5 | 4,020.5 | -57.95 (-1.42%) | 1,430 |
18 Nov 2021 | INR | 4,158 | 4,158 | 4,029.35 | 4,078.45 | 4,078.45 | -82.15 (-1.97%) | 273 |
17 Nov 2021 | INR | 4,231.65 | 4,231.65 | 4,143.35 | 4,160.6 | 4,160.6 | -49.35 (-1.17%) | 641 |
16 Nov 2021 | INR | 4,277.5 | 4,342.35 | 4,191.5 | 4,209.95 | 4,209.95 | -84.95 (-1.98%) | 325 |
15 Nov 2021 | INR | 4,360.8 | 4,369.8 | 4,271.05 | 4,294.9 | 4,294.9 | -42.5 (-0.98%) | 612 |
12 Nov 2021 | INR | 4,294.1 | 4,395.55 | 4,177.35 | 4,337.4 | 4,337.4 | +77.35 (+1.82%) | 1,412 |