Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 5,585.1 | 5,621.1 | 5,335.25 | 5,414 | 5,414 | -87.35 (-1.59%) | 34,319 |
21 Dec 2021 | INR | 5,290.35 | 5,533.4 | 5,251.1 | 5,501.35 | 5,501.35 | +274.7 (+5.26%) | 20,599 |
20 Dec 2021 | INR | 5,150 | 5,278.9 | 5,039.8 | 5,226.65 | 5,226.65 | -157.8 (-2.93%) | 42,197 |
17 Dec 2021 | INR | 5,550 | 5,600 | 5,361 | 5,384.45 | 5,384.45 | -140.85 (-2.55%) | 16,104 |
16 Dec 2021 | INR | 5,619 | 5,715 | 5,502.1 | 5,525.3 | 5,525.3 | -58.05 (-1.04%) | 18,684 |
15 Dec 2021 | INR | 5,540 | 5,657.9 | 5,501.7 | 5,583.35 | 5,583.35 | +51.85 (+0.94%) | 22,377 |
14 Dec 2021 | INR | 5,651.4 | 5,680 | 5,485.15 | 5,531.5 | 5,531.5 | -178.3 (-3.12%) | 32,883 |
13 Dec 2021 | INR | 5,634.95 | 5,858.85 | 5,593.6 | 5,709.8 | 5,709.8 | +157.85 (+2.84%) | 58,799 |
10 Dec 2021 | INR | 5,488 | 5,569.65 | 5,397.05 | 5,551.95 | 5,551.95 | +164.2 (+3.05%) | 19,677 |
9 Dec 2021 | INR | 5,410 | 5,432.6 | 5,368.85 | 5,387.75 | 5,387.75 | +8.15 (+0.15%) | 12,922 |
8 Dec 2021 | INR | 5,286.9 | 5,397 | 5,258.4 | 5,379.6 | 5,379.6 | +160.85 (+3.08%) | 12,398 |
7 Dec 2021 | INR | 5,140.15 | 5,232 | 5,112 | 5,218.75 | 5,218.75 | +107.8 (+2.11%) | 6,137 |
6 Dec 2021 | INR | 5,190 | 5,254 | 5,090.85 | 5,110.95 | 5,110.95 | -68.75 (-1.33%) | 17,575 |
3 Dec 2021 | INR | 5,094.45 | 5,267.4 | 5,094.45 | 5,179.7 | 5,179.7 | +85.25 (+1.67%) | 11,769 |
2 Dec 2021 | INR | 5,060.05 | 5,125.3 | 5,042 | 5,094.45 | 5,094.45 | +5.35 (+0.11%) | 25,269 |
1 Dec 2021 | INR | 5,145 | 5,178.7 | 5,051 | 5,089.1 | 5,089.1 | -7.45 (-0.15%) | 16,624 |
30 Nov 2021 | INR | 5,040 | 5,170.7 | 5,013 | 5,096.55 | 5,096.55 | +94.8 (+1.90%) | 39,116 |
29 Nov 2021 | INR | 4,900.65 | 5,145.8 | 4,834.1 | 5,001.75 | 5,001.75 | -90.05 (-1.77%) | 49,330 |
28 Nov 2021 | INR | 5,091.8 | 5,091.8 | 5,091.8 | 5,091.8 | 5,091.8 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 5,091.8 | 5,091.8 | 5,091.8 | 5,091.8 | 5,091.8 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 5,225 | 5,225 | 5,008.2 | 5,091.8 | 5,091.8 | -129 (-2.47%) | 21,894 |
25 Nov 2021 | INR | 5,138 | 5,300 | 5,085 | 5,220.8 | 5,220.8 | +148.45 (+2.93%) | 20,467 |
24 Nov 2021 | INR | 5,094.05 | 5,151.65 | 5,050 | 5,072.35 | 5,072.35 | -21.7 (-0.43%) | 17,682 |
23 Nov 2021 | INR | 5,042.85 | 5,118.65 | 4,940.45 | 5,094.05 | 5,094.05 | +22.35 (+0.44%) | 37,290 |
22 Nov 2021 | INR | 5,432 | 5,432 | 5,000 | 5,071.7 | 5,071.7 | -312.75 (-5.81%) | 27,969 |
18 Nov 2021 | INR | 5,432 | 5,518.75 | 5,232.7 | 5,384.45 | 5,384.45 | -71.65 (-1.31%) | 27,720 |
17 Nov 2021 | INR | 5,475 | 5,527.4 | 5,419.75 | 5,456.1 | 5,456.1 | -23.15 (-0.42%) | 6,462 |
16 Nov 2021 | INR | 5,430 | 5,594.9 | 5,364.55 | 5,479.25 | 5,479.25 | +67.35 (+1.24%) | 28,867 |
15 Nov 2021 | INR | 5,479 | 5,482 | 5,363.2 | 5,411.9 | 5,411.9 | +5.5 (+0.10%) | 17,658 |
12 Nov 2021 | INR | 5,410.1 | 5,520 | 5,344.5 | 5,406.4 | 5,406.4 | +20.05 (+0.37%) | 22,845 |