Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 2,423.9 | 2,555.4 | 2,384.5 | 2,530.45 | 2,530.45 | +117.6 (+4.87%) | 1,199 |
21 Dec 2021 | INR | 2,458.3 | 2,495 | 2,404.55 | 2,412.85 | 2,412.85 | -32.55 (-1.33%) | 2,262 |
20 Dec 2021 | INR | 2,496.3 | 2,496.4 | 2,372 | 2,445.4 | 2,445.4 | -90.6 (-3.57%) | 4,171 |
17 Dec 2021 | INR | 2,547.5 | 2,566.05 | 2,512.75 | 2,536 | 2,536 | +3.05 (+0.12%) | 1,575 |
16 Dec 2021 | INR | 2,580.4 | 2,588.85 | 2,523.1 | 2,532.95 | 2,532.95 | -33.3 (-1.30%) | 1,256 |
15 Dec 2021 | INR | 2,630.7 | 2,632.25 | 2,555.15 | 2,566.25 | 2,566.25 | -20 (-0.77%) | 1,713 |
14 Dec 2021 | INR | 2,583.45 | 2,628.95 | 2,560.1 | 2,586.25 | 2,586.25 | -24.2 (-0.93%) | 1,655 |
13 Dec 2021 | INR | 2,600 | 2,636.2 | 2,578.45 | 2,610.45 | 2,610.45 | -1.2 (-0.05%) | 2,084 |
10 Dec 2021 | INR | 2,639.75 | 2,660.65 | 2,591 | 2,611.65 | 2,611.65 | +1.8 (+0.07%) | 1,160 |
9 Dec 2021 | INR | 2,629 | 2,656.25 | 2,600 | 2,609.85 | 2,609.85 | -5.85 (-0.22%) | 1,370 |
8 Dec 2021 | INR | 2,613.6 | 2,644.35 | 2,528.45 | 2,615.7 | 2,615.7 | +40.65 (+1.58%) | 2,043 |
7 Dec 2021 | INR | 2,596.15 | 2,615.3 | 2,560 | 2,575.05 | 2,575.05 | +18.85 (+0.74%) | 896 |
6 Dec 2021 | INR | 2,643.5 | 2,663.8 | 2,533.95 | 2,556.2 | 2,556.2 | -103.95 (-3.91%) | 1,743 |
3 Dec 2021 | INR | 2,770.65 | 2,787.35 | 2,636.75 | 2,660.15 | 2,660.15 | -89.25 (-3.25%) | 2,017 |
2 Dec 2021 | INR | 2,698.55 | 2,852 | 2,679.1 | 2,749.4 | 2,749.4 | +42.6 (+1.57%) | 6,001 |
1 Dec 2021 | INR | 2,615 | 2,735 | 2,532.45 | 2,706.8 | 2,706.8 | +92.35 (+3.53%) | 6,493 |
30 Nov 2021 | INR | 2,356.15 | 2,754 | 2,356.15 | 2,614.45 | 2,614.45 | +199.3 (+8.25%) | 11,730 |
29 Nov 2021 | INR | 2,495 | 2,495 | 2,391.8 | 2,415.15 | 2,415.15 | -86.25 (-3.45%) | 2,210 |
28 Nov 2021 | INR | 2,501.4 | 2,501.4 | 2,501.4 | 2,501.4 | 2,501.4 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2,501.4 | 2,501.4 | 2,501.4 | 2,501.4 | 2,501.4 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,588.6 | 2,599.55 | 2,488 | 2,501.4 | 2,501.4 | -151.7 (-5.72%) | 2,363 |
25 Nov 2021 | INR | 2,575.4 | 2,678 | 2,575.4 | 2,653.1 | 2,653.1 | +95.6 (+3.74%) | 3,003 |
24 Nov 2021 | INR | 2,650 | 2,689.4 | 2,553 | 2,557.5 | 2,557.5 | -54 (-2.07%) | 5,146 |
23 Nov 2021 | INR | 2,493.65 | 2,637 | 2,491.05 | 2,611.5 | 2,611.5 | +98.75 (+3.93%) | 1,684 |
22 Nov 2021 | INR | 2,535 | 2,595.45 | 2,480 | 2,512.75 | 2,512.75 | -30.2 (-1.19%) | 4,874 |
18 Nov 2021 | INR | 2,635 | 2,639.65 | 2,480 | 2,542.95 | 2,542.95 | -86.1 (-3.27%) | 3,714 |
17 Nov 2021 | INR | 2,567 | 2,636.15 | 2,567 | 2,629.05 | 2,629.05 | +54.6 (+2.12%) | 2,138 |
16 Nov 2021 | INR | 2,550 | 2,600.05 | 2,528.45 | 2,574.45 | 2,574.45 | +30.8 (+1.21%) | 8,366 |
15 Nov 2021 | INR | 2,371.4 | 2,563.55 | 2,364.95 | 2,543.65 | 2,543.65 | +177.25 (+7.49%) | 12,801 |
12 Nov 2021 | INR | 2,330 | 2,388.25 | 2,325.6 | 2,366.4 | 2,366.4 | +49.95 (+2.16%) | 2,970 |