Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 2,975 | 3,040.05 | 2,975 | 3,024.2 | 3,024.2 | +17.3 (+0.58%) | 1,046 |
21 Dec 2021 | INR | 2,952 | 3,038.35 | 2,952 | 3,006.9 | 3,006.9 | -17.2 (-0.57%) | 3,045 |
20 Dec 2021 | INR | 2,921.3 | 3,058.05 | 2,863.45 | 3,024.1 | 3,024.1 | +46.05 (+1.55%) | 1,491 |
17 Dec 2021 | INR | 2,922.2 | 3,021.5 | 2,888.8 | 2,978.05 | 2,978.05 | +61.9 (+2.12%) | 5,823 |
16 Dec 2021 | INR | 2,900.05 | 2,932.8 | 2,875 | 2,916.15 | 2,916.15 | +14.65 (+0.50%) | 2,434 |
15 Dec 2021 | INR | 2,887 | 2,951.95 | 2,855 | 2,901.5 | 2,901.5 | +15.15 (+0.52%) | 2,534 |
14 Dec 2021 | INR | 2,878.75 | 2,894.45 | 2,837.8 | 2,886.35 | 2,886.35 | +2.8 (+0.10%) | 779 |
13 Dec 2021 | INR | 2,857 | 2,902 | 2,857 | 2,883.55 | 2,883.55 | +19.5 (+0.68%) | 2,455 |
10 Dec 2021 | INR | 2,879.8 | 2,879.8 | 2,850.15 | 2,864.05 | 2,864.05 | +14.1 (+0.49%) | 1,352 |
9 Dec 2021 | INR | 2,885 | 2,885 | 2,831.5 | 2,849.95 | 2,849.95 | +15.05 (+0.53%) | 1,608 |
8 Dec 2021 | INR | 2,820 | 2,859.9 | 2,808.8 | 2,834.9 | 2,834.9 | +27.4 (+0.98%) | 1,582 |
7 Dec 2021 | INR | 2,854 | 2,854 | 2,787 | 2,807.5 | 2,807.5 | +3.9 (+0.14%) | 450 |
6 Dec 2021 | INR | 2,800 | 2,898 | 2,800 | 2,803.6 | 2,803.6 | -34.5 (-1.22%) | 1,443 |
3 Dec 2021 | INR | 2,828.35 | 2,855 | 2,820 | 2,838.1 | 2,838.1 | +8.65 (+0.31%) | 1,187 |
2 Dec 2021 | INR | 2,869.35 | 2,878.75 | 2,800 | 2,829.45 | 2,829.45 | -34.9 (-1.22%) | 614 |
1 Dec 2021 | INR | 2,731.1 | 2,899 | 2,731.1 | 2,864.35 | 2,864.35 | +84.1 (+3.02%) | 2,304 |
30 Nov 2021 | INR | 2,915 | 2,915 | 2,762 | 2,780.25 | 2,780.25 | -68.95 (-2.42%) | 3,914 |
29 Nov 2021 | INR | 2,730.05 | 2,869.95 | 2,667.6 | 2,849.2 | 2,849.2 | +32.6 (+1.16%) | 3,822 |
28 Nov 2021 | INR | 2,816.6 | 2,816.6 | 2,816.6 | 2,816.6 | 2,816.6 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2,816.6 | 2,816.6 | 2,816.6 | 2,816.6 | 2,816.6 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,839.2 | 2,887.6 | 2,810 | 2,816.6 | 2,816.6 | -51.6 (-1.80%) | 905 |
25 Nov 2021 | INR | 2,911.85 | 2,926.75 | 2,840 | 2,868.2 | 2,868.2 | -34.1 (-1.17%) | 649 |
24 Nov 2021 | INR | 2,989 | 2,989 | 2,893.1 | 2,902.3 | 2,902.3 | -18.3 (-0.63%) | 387 |
23 Nov 2021 | INR | 2,930.5 | 2,969 | 2,915 | 2,920.6 | 2,920.6 | -30.85 (-1.05%) | 934 |
22 Nov 2021 | INR | 3,097 | 3,097 | 2,925 | 2,951.45 | 2,951.45 | -39.3 (-1.31%) | 1,093 |
18 Nov 2021 | INR | 2,885 | 3,045 | 2,885 | 2,990.75 | 2,990.75 | +86.6 (+2.98%) | 4,504 |
17 Nov 2021 | INR | 2,978.8 | 2,978.8 | 2,865.15 | 2,904.15 | 2,904.15 | -32.75 (-1.12%) | 1,646 |
16 Nov 2021 | INR | 2,911.15 | 2,965.15 | 2,880 | 2,936.9 | 2,936.9 | +25.75 (+0.88%) | 1,529 |
15 Nov 2021 | INR | 2,950.05 | 2,995.95 | 2,901.8 | 2,911.15 | 2,911.15 | -63.2 (-2.12%) | 3,691 |
12 Nov 2021 | INR | 3,120 | 3,120 | 2,955.45 | 2,974.35 | 2,974.35 | -61.85 (-2.04%) | 4,750 |