Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,845 | 1,857.85 | 1,830.25 | 1,845.95 | 1,845.95 | +2.35 (+0.13%) | 7,714 |
21 Dec 2021 | INR | 1,812.7 | 1,901.05 | 1,808 | 1,843.6 | 1,843.6 | +50.15 (+2.80%) | 50,668 |
20 Dec 2021 | INR | 1,826.25 | 1,837.5 | 1,756.45 | 1,793.45 | 1,793.45 | -59.05 (-3.19%) | 71,810 |
17 Dec 2021 | INR | 1,893.2 | 1,893.2 | 1,817.9 | 1,852.5 | 1,852.5 | -30.65 (-1.63%) | 3,346 |
16 Dec 2021 | INR | 1,932 | 1,936.5 | 1,876.05 | 1,883.15 | 1,883.15 | -49.5 (-2.56%) | 16,508 |
15 Dec 2021 | INR | 1,908.45 | 1,953.75 | 1,907.9 | 1,932.65 | 1,932.65 | +22.4 (+1.17%) | 3,459 |
14 Dec 2021 | INR | 1,875.5 | 1,925.3 | 1,869.5 | 1,910.25 | 1,910.25 | +28.9 (+1.54%) | 7,203 |
13 Dec 2021 | INR | 1,902.6 | 1,932 | 1,875 | 1,881.35 | 1,881.35 | -5.25 (-0.28%) | 4,579 |
10 Dec 2021 | INR | 1,901.1 | 1,912.95 | 1,867 | 1,886.6 | 1,886.6 | -30.95 (-1.61%) | 9,614 |
9 Dec 2021 | INR | 1,926.95 | 1,943.55 | 1,894.7 | 1,917.55 | 1,917.55 | +6.2 (+0.32%) | 5,280 |
8 Dec 2021 | INR | 1,857.2 | 1,918.9 | 1,837.25 | 1,911.35 | 1,911.35 | +48.5 (+2.60%) | 49,922 |
7 Dec 2021 | INR | 1,800.3 | 1,903.15 | 1,794.9 | 1,862.85 | 1,862.85 | +67 (+3.73%) | 114,919 |
6 Dec 2021 | INR | 1,869.85 | 1,877.9 | 1,787.1 | 1,795.85 | 1,795.85 | -74.6 (-3.99%) | 80,282 |
3 Dec 2021 | INR | 1,865.4 | 1,919 | 1,856 | 1,870.45 | 1,870.45 | +21.9 (+1.18%) | 31,597 |
2 Dec 2021 | INR | 1,847.95 | 1,861.25 | 1,838.7 | 1,848.55 | 1,848.55 | +8.65 (+0.47%) | 3,828 |
1 Dec 2021 | INR | 1,884 | 1,904.85 | 1,828.15 | 1,839.9 | 1,839.9 | -33.45 (-1.79%) | 4,190 |
30 Nov 2021 | INR | 1,850 | 1,910.1 | 1,840.1 | 1,873.35 | 1,873.35 | +14.1 (+0.76%) | 6,704 |
29 Nov 2021 | INR | 1,861.1 | 1,890.35 | 1,803 | 1,859.25 | 1,859.25 | -34.8 (-1.84%) | 13,714 |
28 Nov 2021 | INR | 1,894.05 | 1,894.05 | 1,894.05 | 1,894.05 | 1,894.05 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,894.05 | 1,894.05 | 1,894.05 | 1,894.05 | 1,894.05 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,964.05 | 1,972.7 | 1,880 | 1,894.05 | 1,894.05 | -84.65 (-4.28%) | 10,224 |
25 Nov 2021 | INR | 2,000.9 | 2,028.55 | 1,970.6 | 1,978.7 | 1,978.7 | -31.45 (-1.56%) | 56,600 |
24 Nov 2021 | INR | 2,034.65 | 2,093 | 1,972.65 | 2,010.15 | 2,010.15 | -19.35 (-0.95%) | 62,102 |
23 Nov 2021 | INR | 1,941 | 2,035.35 | 1,918.65 | 2,029.5 | 2,029.5 | +85.85 (+4.42%) | 86,388 |
22 Nov 2021 | INR | 2,001.5 | 2,015.5 | 1,920.9 | 1,943.65 | 1,943.65 | -71.25 (-3.54%) | 81,962 |
18 Nov 2021 | INR | 1,990 | 2,034.35 | 1,960.2 | 2,014.9 | 2,014.9 | +21.35 (+1.07%) | 11,749 |
17 Nov 2021 | INR | 2,054.6 | 2,061.75 | 1,981.9 | 1,993.55 | 1,993.55 | -62.35 (-3.03%) | 46,266 |
16 Nov 2021 | INR | 2,114.9 | 2,132 | 2,051.4 | 2,055.9 | 2,055.9 | -59.9 (-2.83%) | 4,249 |
15 Nov 2021 | INR | 2,142 | 2,159.95 | 2,110.1 | 2,115.8 | 2,115.8 | -27 (-1.26%) | 8,696 |
12 Nov 2021 | INR | 2,126.95 | 2,161 | 2,126.95 | 2,142.8 | 2,142.8 | +24.1 (+1.14%) | 116,020 |