Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 3,494.45 | 3,542.6 | 3,358 | 3,386.65 | 3,386.65 | -73.9 (-2.14%) | 5,530 |
21 Dec 2021 | INR | 3,292.8 | 3,496 | 3,285.85 | 3,460.55 | 3,460.55 | +224.65 (+6.94%) | 7,461 |
20 Dec 2021 | INR | 3,382 | 3,382 | 3,210.3 | 3,235.9 | 3,235.9 | -146.2 (-4.32%) | 3,503 |
17 Dec 2021 | INR | 3,445.1 | 3,491.05 | 3,363.3 | 3,382.1 | 3,382.1 | -61.05 (-1.77%) | 7,327 |
16 Dec 2021 | INR | 3,349.75 | 3,481.7 | 3,336.05 | 3,443.15 | 3,443.15 | +126.4 (+3.81%) | 3,651 |
15 Dec 2021 | INR | 3,234.85 | 3,430 | 3,195.7 | 3,316.75 | 3,316.75 | +77.35 (+2.39%) | 10,627 |
14 Dec 2021 | INR | 3,200 | 3,301.3 | 3,139.05 | 3,239.4 | 3,239.4 | +6.8 (+0.21%) | 4,591 |
13 Dec 2021 | INR | 3,292 | 3,316.25 | 3,211.5 | 3,232.6 | 3,232.6 | -37.75 (-1.15%) | 2,918 |
10 Dec 2021 | INR | 3,200 | 3,295.4 | 3,200 | 3,270.35 | 3,270.35 | +57.5 (+1.79%) | 1,829 |
9 Dec 2021 | INR | 3,194.9 | 3,294 | 3,178.85 | 3,212.85 | 3,212.85 | +3 (+0.09%) | 3,799 |
8 Dec 2021 | INR | 3,225 | 3,341.85 | 3,171.6 | 3,209.85 | 3,209.85 | +45.7 (+1.44%) | 5,208 |
7 Dec 2021 | INR | 3,201.2 | 3,227.45 | 3,152.2 | 3,164.15 | 3,164.15 | -32.5 (-1.02%) | 1,824 |
6 Dec 2021 | INR | 3,280 | 3,290 | 3,168.05 | 3,196.65 | 3,196.65 | -46.35 (-1.43%) | 2,885 |
3 Dec 2021 | INR | 3,100 | 3,277.5 | 3,083.55 | 3,243 | 3,243 | +207.95 (+6.85%) | 6,547 |
2 Dec 2021 | INR | 3,065.55 | 3,098.65 | 3,026.3 | 3,035.05 | 3,035.05 | -17.15 (-0.56%) | 4,002 |
1 Dec 2021 | INR | 3,114.95 | 3,114.95 | 3,037.25 | 3,052.2 | 3,052.2 | +18.35 (+0.60%) | 2,126 |
30 Nov 2021 | INR | 3,122 | 3,234.5 | 2,978.5 | 3,033.85 | 3,033.85 | -102.65 (-3.27%) | 3,302 |
29 Nov 2021 | INR | 3,220 | 3,245.05 | 3,080.45 | 3,136.5 | 3,136.5 | -142.7 (-4.35%) | 8,971 |
28 Nov 2021 | INR | 3,279.2 | 3,279.2 | 3,279.2 | 3,279.2 | 3,279.2 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3,279.2 | 3,279.2 | 3,279.2 | 3,279.2 | 3,279.2 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3,255 | 3,299 | 3,136 | 3,279.2 | 3,279.2 | +29.6 (+0.91%) | 5,021 |
25 Nov 2021 | INR | 3,300 | 3,300 | 3,216.3 | 3,249.6 | 3,249.6 | -27.9 (-0.85%) | 5,216 |
24 Nov 2021 | INR | 3,358.2 | 3,373.55 | 3,228.7 | 3,277.5 | 3,277.5 | -16.5 (-0.50%) | 4,253 |
23 Nov 2021 | INR | 3,390 | 3,390 | 3,242.2 | 3,294 | 3,294 | -6.1 (-0.18%) | 3,078 |
22 Nov 2021 | INR | 3,460 | 3,550 | 3,195.6 | 3,300.1 | 3,300.1 | -91.65 (-2.70%) | 5,088 |
18 Nov 2021 | INR | 3,405 | 3,480 | 3,357 | 3,391.75 | 3,391.75 | +1.45 (+0.04%) | 6,070 |
17 Nov 2021 | INR | 3,299 | 3,460.55 | 3,299 | 3,390.3 | 3,390.3 | +80.55 (+2.43%) | 6,867 |
16 Nov 2021 | INR | 3,324.15 | 3,324.15 | 3,295.85 | 3,309.75 | 3,309.75 | -4.6 (-0.14%) | 1,052 |
15 Nov 2021 | INR | 3,300.05 | 3,369.95 | 3,300 | 3,314.35 | 3,314.35 | -3.8 (-0.11%) | 2,926 |
12 Nov 2021 | INR | 3,343.95 | 3,407.65 | 3,305.05 | 3,318.15 | 3,318.15 | -55.2 (-1.64%) | 1,235 |