Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 893.7 | 899 | 885.65 | 894.35 | 894.35 | +3.25 (+0.36%) | 54,459 |
21 Dec 2021 | INR | 874 | 894.8 | 871.5 | 891.1 | 891.1 | +22.5 (+2.59%) | 218,856 |
20 Dec 2021 | INR | 895 | 896 | 860.05 | 868.6 | 868.6 | -36.3 (-4.01%) | 334,452 |
17 Dec 2021 | INR | 919.95 | 919.95 | 895 | 904.9 | 904.9 | -9.35 (-1.02%) | 179,567 |
16 Dec 2021 | INR | 901 | 920 | 896.25 | 914.25 | 914.25 | +17.2 (+1.92%) | 317,737 |
15 Dec 2021 | INR | 905 | 909.3 | 891.3 | 897.05 | 897.05 | -5.25 (-0.58%) | 323,047 |
14 Dec 2021 | INR | 918 | 919 | 896 | 902.3 | 902.3 | -18.65 (-2.03%) | 357,916 |
13 Dec 2021 | INR | 933 | 936.2 | 918.6 | 920.95 | 920.95 | -1.35 (-0.15%) | 231,309 |
10 Dec 2021 | INR | 958 | 963.9 | 921 | 922.3 | 922.3 | -33.7 (-3.53%) | 474,783 |
9 Dec 2021 | INR | 1,017.2 | 1,017.2 | 951 | 956 | 956 | -61.2 (-6.02%) | 204,346 |
8 Dec 2021 | INR | 1,000.6 | 1,020 | 1,000.6 | 1,017.2 | 1,017.2 | +16.6 (+1.66%) | 71,782 |
7 Dec 2021 | INR | 987 | 1,006.8 | 980.3 | 1,000.6 | 1,000.6 | +20.35 (+2.08%) | 69,890 |
6 Dec 2021 | INR | 999 | 999 | 970.9 | 980.25 | 980.25 | -9.9 (-1.00%) | 60,859 |
3 Dec 2021 | INR | 988 | 998.8 | 979.05 | 990.15 | 990.15 | +9.1 (+0.93%) | 123,441 |
2 Dec 2021 | INR | 972 | 985 | 962.3 | 981.05 | 981.05 | +22.2 (+2.32%) | 159,037 |
1 Dec 2021 | INR | 959.95 | 967.2 | 940.1 | 958.85 | 958.85 | +8.3 (+0.87%) | 70,266 |
30 Nov 2021 | INR | 936.7 | 975 | 936.7 | 950.55 | 950.55 | +13.85 (+1.48%) | 58,783 |
29 Nov 2021 | INR | 950 | 964.15 | 918.45 | 936.7 | 936.7 | -19.3 (-2.02%) | 299,505 |
28 Nov 2021 | INR | 956 | 956 | 956 | 956 | 956 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 956 | 956 | 956 | 956 | 956 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 998 | 998 | 951.1 | 956 | 956 | -47.05 (-4.69%) | 143,774 |
25 Nov 2021 | INR | 1,005 | 1,007.95 | 988.9 | 1,003.05 | 1,003.05 | +2.3 (+0.23%) | 53,915 |
24 Nov 2021 | INR | 1,008 | 1,020 | 997.8 | 1,000.75 | 1,000.75 | -5.55 (-0.55%) | 144,755 |
23 Nov 2021 | INR | 993.3 | 1,008.2 | 985.2 | 1,006.3 | 1,006.3 | -2.6 (-0.26%) | 67,938 |
22 Nov 2021 | INR | 1,034.85 | 1,036 | 991.7 | 1,008.9 | 1,008.9 | -20.45 (-1.99%) | 98,813 |
18 Nov 2021 | INR | 1,056.05 | 1,068.05 | 1,024.1 | 1,029.35 | 1,029.35 | -35.4 (-3.32%) | 108,352 |
17 Nov 2021 | INR | 1,085 | 1,085 | 1,060.05 | 1,064.75 | 1,064.75 | -10.9 (-1.01%) | 43,389 |
16 Nov 2021 | INR | 1,087 | 1,088.5 | 1,051.55 | 1,075.65 | 1,075.65 | -9.45 (-0.87%) | 34,657 |
15 Nov 2021 | INR | 1,090 | 1,092.15 | 1,067.05 | 1,085.1 | 1,085.1 | -0.75 (-0.07%) | 49,680 |
12 Nov 2021 | INR | 1,080 | 1,087.65 | 1,075.65 | 1,085.85 | 1,085.85 | +12.75 (+1.19%) | 21,996 |