Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,243.05 | 1,243.05 | 1,210.1 | 1,219.3 | 1,219.3 | +5.15 (+0.42%) | 7,657 |
21 Dec 2021 | INR | 1,208.65 | 1,239 | 1,200 | 1,214.15 | 1,214.15 | +5.5 (+0.46%) | 24,997 |
20 Dec 2021 | INR | 1,255 | 1,255 | 1,191.75 | 1,208.65 | 1,208.65 | -45.8 (-3.65%) | 27,741 |
17 Dec 2021 | INR | 1,275 | 1,294.95 | 1,250.05 | 1,254.45 | 1,254.45 | -15.35 (-1.21%) | 26,663 |
16 Dec 2021 | INR | 1,283.6 | 1,294.95 | 1,262 | 1,269.8 | 1,269.8 | -2.5 (-0.20%) | 6,212 |
15 Dec 2021 | INR | 1,273.2 | 1,298 | 1,251 | 1,272.3 | 1,272.3 | -0.9 (-0.07%) | 19,781 |
14 Dec 2021 | INR | 1,265.15 | 1,295 | 1,245 | 1,273.2 | 1,273.2 | -16.65 (-1.29%) | 23,722 |
13 Dec 2021 | INR | 1,300 | 1,310 | 1,278 | 1,289.85 | 1,289.85 | +1.05 (+0.08%) | 8,604 |
10 Dec 2021 | INR | 1,277 | 1,300 | 1,277 | 1,288.8 | 1,288.8 | -2.75 (-0.21%) | 18,286 |
9 Dec 2021 | INR | 1,322.8 | 1,322.85 | 1,270.95 | 1,291.55 | 1,291.55 | -10.6 (-0.81%) | 9,337 |
8 Dec 2021 | INR | 1,310 | 1,328 | 1,268 | 1,302.15 | 1,302.15 | +9.75 (+0.75%) | 13,051 |
7 Dec 2021 | INR | 1,329 | 1,343.7 | 1,263 | 1,292.4 | 1,292.4 | -20.9 (-1.59%) | 33,821 |
6 Dec 2021 | INR | 1,314 | 1,342.4 | 1,290 | 1,313.3 | 1,313.3 | +34.8 (+2.72%) | 49,908 |
3 Dec 2021 | INR | 1,225 | 1,278.5 | 1,221.1 | 1,278.5 | 1,278.5 | +60.85 (+5.00%) | 11,416 |
2 Dec 2021 | INR | 1,215 | 1,230 | 1,196 | 1,217.65 | 1,217.65 | +5.5 (+0.45%) | 22,254 |
1 Dec 2021 | INR | 1,196.15 | 1,240 | 1,196.15 | 1,212.15 | 1,212.15 | +5.4 (+0.45%) | 25,828 |
30 Nov 2021 | INR | 1,159 | 1,248.25 | 1,159 | 1,206.75 | 1,206.75 | +17.9 (+1.51%) | 13,870 |
29 Nov 2021 | INR | 1,248.75 | 1,248.75 | 1,157.9 | 1,188.85 | 1,188.85 | -29.95 (-2.46%) | 36,951 |
28 Nov 2021 | INR | 1,218.8 | 1,218.8 | 1,218.8 | 1,218.8 | 1,218.8 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,218.8 | 1,218.8 | 1,218.8 | 1,218.8 | 1,218.8 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,288.75 | 1,288.75 | 1,208.05 | 1,218.8 | 1,218.8 | -52.8 (-4.15%) | 21,767 |
25 Nov 2021 | INR | 1,287 | 1,289.8 | 1,250 | 1,271.6 | 1,271.6 | -7.7 (-0.60%) | 12,104 |
24 Nov 2021 | INR | 1,278.95 | 1,300 | 1,256.25 | 1,279.3 | 1,279.3 | +7.75 (+0.61%) | 22,537 |
23 Nov 2021 | INR | 1,233 | 1,277.7 | 1,182.25 | 1,271.55 | 1,271.55 | +37.75 (+3.06%) | 15,985 |
22 Nov 2021 | INR | 1,265 | 1,265 | 1,225 | 1,233.8 | 1,233.8 | -32.1 (-2.54%) | 59,351 |
18 Nov 2021 | INR | 1,275.15 | 1,294.9 | 1,250 | 1,265.9 | 1,265.9 | -11.1 (-0.87%) | 37,489 |
17 Nov 2021 | INR | 1,306.3 | 1,317.5 | 1,272 | 1,277 | 1,277 | -29.3 (-2.24%) | 16,328 |
16 Nov 2021 | INR | 1,329.9 | 1,329.9 | 1,293.75 | 1,306.3 | 1,306.3 | -11.6 (-0.88%) | 25,266 |
15 Nov 2021 | INR | 1,305 | 1,340 | 1,302 | 1,317.9 | 1,317.9 | +9.65 (+0.74%) | 27,546 |
12 Nov 2021 | INR | 1,325.2 | 1,325.2 | 1,281 | 1,308.25 | 1,308.25 | +5.8 (+0.45%) | 11,033 |