Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 3,315 | 3,315 | 3,262.45 | 3,293.45 | 3,293.45 | -12.5 (-0.38%) | 3,868 |
21 Dec 2021 | INR | 3,132.15 | 3,335 | 3,129.85 | 3,305.95 | 3,305.95 | +168 (+5.35%) | 8,367 |
20 Dec 2021 | INR | 3,205.25 | 3,225.8 | 3,068.85 | 3,137.95 | 3,137.95 | -122.7 (-3.76%) | 26,967 |
17 Dec 2021 | INR | 3,338.95 | 3,339 | 3,198 | 3,260.65 | 3,260.65 | -72.6 (-2.18%) | 7,926 |
16 Dec 2021 | INR | 3,300 | 3,413.5 | 3,245.55 | 3,333.25 | 3,333.25 | +53.3 (+1.63%) | 9,476 |
15 Dec 2021 | INR | 3,287.9 | 3,347 | 3,271.65 | 3,279.95 | 3,279.95 | +13.65 (+0.42%) | 5,713 |
14 Dec 2021 | INR | 3,229 | 3,304.1 | 3,187.2 | 3,266.3 | 3,266.3 | +53.25 (+1.66%) | 7,913 |
13 Dec 2021 | INR | 3,232.6 | 3,268.05 | 3,189.7 | 3,213.05 | 3,213.05 | -5.25 (-0.16%) | 3,743 |
10 Dec 2021 | INR | 3,180 | 3,235 | 3,159.2 | 3,218.3 | 3,218.3 | +17.15 (+0.54%) | 6,734 |
9 Dec 2021 | INR | 3,151.8 | 3,257.2 | 3,151.8 | 3,201.15 | 3,201.15 | +31.15 (+0.98%) | 8,780 |
8 Dec 2021 | INR | 3,131.75 | 3,183.55 | 3,074.6 | 3,170 | 3,170 | +48.8 (+1.56%) | 7,542 |
7 Dec 2021 | INR | 3,245 | 3,266.3 | 3,072 | 3,121.2 | 3,121.2 | -136.45 (-4.19%) | 13,102 |
6 Dec 2021 | INR | 3,273 | 3,370.75 | 3,224 | 3,257.65 | 3,257.65 | +53.4 (+1.67%) | 23,168 |
3 Dec 2021 | INR | 3,210 | 3,235.35 | 3,154.85 | 3,204.25 | 3,204.25 | -2.6 (-0.08%) | 7,969 |
2 Dec 2021 | INR | 3,174 | 3,235.75 | 3,154.85 | 3,206.85 | 3,206.85 | +46.6 (+1.47%) | 8,973 |
1 Dec 2021 | INR | 3,320 | 3,320 | 3,134.65 | 3,160.25 | 3,160.25 | -132.5 (-4.02%) | 47,131 |
30 Nov 2021 | INR | 3,175 | 3,322 | 3,090 | 3,292.75 | 3,292.75 | +160.9 (+5.14%) | 24,359 |
29 Nov 2021 | INR | 3,080 | 3,259.4 | 3,061.45 | 3,131.85 | 3,131.85 | +67.1 (+2.19%) | 25,329 |
28 Nov 2021 | INR | 3,064.75 | 3,064.75 | 3,064.75 | 3,064.75 | 3,064.75 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3,064.75 | 3,064.75 | 3,064.75 | 3,064.75 | 3,064.75 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,953 | 3,200.95 | 2,953 | 3,064.75 | 3,064.75 | +118.25 (+4.01%) | 19,522 |
25 Nov 2021 | INR | 3,014.55 | 3,041.45 | 2,933.75 | 2,946.5 | 2,946.5 | -85.8 (-2.83%) | 7,608 |
24 Nov 2021 | INR | 3,044.45 | 3,052 | 2,990.1 | 3,032.3 | 3,032.3 | +9.65 (+0.32%) | 2,491 |
23 Nov 2021 | INR | 3,018.15 | 3,068.6 | 2,962.8 | 3,022.65 | 3,022.65 | -4.8 (-0.16%) | 6,971 |
22 Nov 2021 | INR | 3,162 | 3,162 | 2,955 | 3,027.45 | 3,027.45 | -124.7 (-3.96%) | 16,247 |
18 Nov 2021 | INR | 3,299 | 3,299 | 3,120 | 3,152.15 | 3,152.15 | -97.85 (-3.01%) | 12,020 |
17 Nov 2021 | INR | 3,150.1 | 3,396.9 | 3,113.85 | 3,250 | 3,250 | +108.55 (+3.46%) | 21,778 |
16 Nov 2021 | INR | 3,353.3 | 3,353.3 | 3,133 | 3,141.45 | 3,141.45 | -198.4 (-5.94%) | 608,438 |
15 Nov 2021 | INR | 3,082 | 3,352 | 3,082 | 3,339.85 | 3,339.85 | +245.1 (+7.92%) | 29,269 |
12 Nov 2021 | INR | 3,050 | 3,135.65 | 3,037.15 | 3,094.75 | 3,094.75 | +24.5 (+0.80%) | 7,233 |