Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,649 | 1,667.15 | 1,640 | 1,650.7 | 1,650.7 | +4.35 (+0.26%) | 3,014 |
21 Dec 2021 | INR | 1,638 | 1,702.7 | 1,612.8 | 1,646.35 | 1,646.35 | +2.75 (+0.17%) | 13,877 |
20 Dec 2021 | INR | 1,466.3 | 1,674.65 | 1,466.3 | 1,643.6 | 1,643.6 | +55.3 (+3.48%) | 29,634 |
17 Dec 2021 | INR | 1,676 | 1,676 | 1,572.25 | 1,588.3 | 1,588.3 | -67.75 (-4.09%) | 7,406 |
16 Dec 2021 | INR | 1,702 | 1,727.25 | 1,650.1 | 1,656.05 | 1,656.05 | -52.5 (-3.07%) | 9,555 |
15 Dec 2021 | INR | 1,743.95 | 1,759.9 | 1,692.05 | 1,708.55 | 1,708.55 | -5.7 (-0.33%) | 7,247 |
14 Dec 2021 | INR | 1,702 | 1,732.2 | 1,702 | 1,714.25 | 1,714.25 | -14.05 (-0.81%) | 6,781 |
13 Dec 2021 | INR | 1,760 | 1,760.45 | 1,716.6 | 1,728.3 | 1,728.3 | +2.4 (+0.14%) | 4,644 |
10 Dec 2021 | INR | 1,725 | 1,768.95 | 1,705.25 | 1,725.9 | 1,725.9 | +23.95 (+1.41%) | 13,479 |
9 Dec 2021 | INR | 1,768 | 1,768 | 1,687.95 | 1,701.95 | 1,701.95 | -18.3 (-1.06%) | 13,942 |
8 Dec 2021 | INR | 1,757 | 1,843 | 1,710.1 | 1,720.25 | 1,720.25 | -29.45 (-1.68%) | 34,459 |
7 Dec 2021 | INR | 1,697.95 | 1,793.7 | 1,624.95 | 1,749.7 | 1,749.7 | +94.6 (+5.72%) | 19,401 |
6 Dec 2021 | INR | 1,753.3 | 1,753.3 | 1,625.8 | 1,655.1 | 1,655.1 | -109.25 (-6.19%) | 41,370 |
3 Dec 2021 | INR | 1,524 | 1,800 | 1,524 | 1,764.35 | 1,764.35 | +249.3 (+16.45%) | 100,112 |
2 Dec 2021 | INR | 1,397.9 | 1,539.95 | 1,387 | 1,515.05 | 1,515.05 | +129.5 (+9.35%) | 19,942 |
1 Dec 2021 | INR | 1,385 | 1,417.75 | 1,359.6 | 1,385.55 | 1,385.55 | -9.8 (-0.70%) | 6,569 |
30 Nov 2021 | INR | 1,409 | 1,452.8 | 1,377 | 1,395.35 | 1,395.35 | -1 (-0.07%) | 6,281 |
29 Nov 2021 | INR | 1,411.1 | 1,473 | 1,366.45 | 1,396.35 | 1,396.35 | -36.8 (-2.57%) | 10,349 |
28 Nov 2021 | INR | 1,433.15 | 1,433.15 | 1,433.15 | 1,433.15 | 1,433.15 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,433.15 | 1,433.15 | 1,433.15 | 1,433.15 | 1,433.15 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,520 | 1,523.05 | 1,419.6 | 1,433.15 | 1,433.15 | -81.95 (-5.41%) | 9,293 |
25 Nov 2021 | INR | 1,455 | 1,526 | 1,436.05 | 1,515.1 | 1,515.1 | +86.2 (+6.03%) | 13,524 |
24 Nov 2021 | INR | 1,410 | 1,474.9 | 1,391.7 | 1,428.9 | 1,428.9 | +30.55 (+2.18%) | 37,123 |
23 Nov 2021 | INR | 1,298 | 1,409.2 | 1,270.4 | 1,398.35 | 1,398.35 | +105.55 (+8.16%) | 22,995 |
22 Nov 2021 | INR | 1,359.95 | 1,359.95 | 1,286.3 | 1,292.8 | 1,292.8 | -42.45 (-3.18%) | 6,789 |
18 Nov 2021 | INR | 1,369 | 1,369 | 1,312.5 | 1,335.25 | 1,335.25 | -18.1 (-1.34%) | 11,904 |
17 Nov 2021 | INR | 1,347.2 | 1,365.8 | 1,330.6 | 1,353.35 | 1,353.35 | +22.45 (+1.69%) | 4,509 |
16 Nov 2021 | INR | 1,296 | 1,359.4 | 1,280 | 1,330.9 | 1,330.9 | +41.3 (+3.20%) | 8,723 |
15 Nov 2021 | INR | 1,347 | 1,347 | 1,283.9 | 1,289.6 | 1,289.6 | -39.4 (-2.96%) | 5,615 |
12 Nov 2021 | INR | 1,299 | 1,347.25 | 1,277.1 | 1,329 | 1,329 | +42.6 (+3.31%) | 8,725 |