Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,690.05 | 1,709.3 | 1,673.2 | 1,695.2 | 1,695.2 | +8.55 (+0.51%) | 5,946 |
21 Dec 2021 | INR | 1,700.05 | 1,748.55 | 1,682 | 1,686.65 | 1,686.65 | -12.65 (-0.74%) | 3,907 |
20 Dec 2021 | INR | 1,823 | 1,823 | 1,697.25 | 1,699.3 | 1,699.3 | -93 (-5.19%) | 7,623 |
17 Dec 2021 | INR | 1,820 | 1,820 | 1,753 | 1,792.3 | 1,792.3 | -24.5 (-1.35%) | 13,767 |
16 Dec 2021 | INR | 1,835 | 1,838 | 1,811.6 | 1,816.8 | 1,816.8 | -2.5 (-0.14%) | 3,313 |
15 Dec 2021 | INR | 1,821 | 1,849.95 | 1,801.2 | 1,819.3 | 1,819.3 | +7 (+0.39%) | 9,352 |
14 Dec 2021 | INR | 1,802.05 | 1,820 | 1,800.85 | 1,812.3 | 1,812.3 | -10.7 (-0.59%) | 3,183 |
13 Dec 2021 | INR | 1,816.2 | 1,860 | 1,816.2 | 1,823 | 1,823 | -21.6 (-1.17%) | 13,399 |
10 Dec 2021 | INR | 1,874 | 1,874 | 1,837.8 | 1,844.6 | 1,844.6 | -30.45 (-1.62%) | 15,110 |
9 Dec 2021 | INR | 1,856.05 | 1,920 | 1,856.05 | 1,875.05 | 1,875.05 | +22.05 (+1.19%) | 26,461 |
8 Dec 2021 | INR | 1,787 | 1,908.35 | 1,760 | 1,853 | 1,853 | +99 (+5.64%) | 23,216 |
7 Dec 2021 | INR | 1,790 | 1,790 | 1,726.6 | 1,754 | 1,754 | +1.65 (+0.09%) | 8,548 |
6 Dec 2021 | INR | 1,797 | 1,800 | 1,750 | 1,752.35 | 1,752.35 | -44.25 (-2.46%) | 4,563 |
3 Dec 2021 | INR | 1,817 | 1,821 | 1,790 | 1,796.6 | 1,796.6 | -3.45 (-0.19%) | 10,990 |
2 Dec 2021 | INR | 1,800 | 1,817.35 | 1,792 | 1,800.05 | 1,800.05 | +3.5 (+0.19%) | 4,260 |
1 Dec 2021 | INR | 1,812.5 | 1,825 | 1,791 | 1,796.55 | 1,796.55 | -15.75 (-0.87%) | 3,065 |
30 Nov 2021 | INR | 1,799.9 | 1,821.9 | 1,761 | 1,812.3 | 1,812.3 | +61 (+3.48%) | 16,568 |
29 Nov 2021 | INR | 1,755 | 1,769 | 1,673.35 | 1,751.3 | 1,751.3 | -33 (-1.85%) | 7,807 |
28 Nov 2021 | INR | 1,784.3 | 1,784.3 | 1,784.3 | 1,784.3 | 1,784.3 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,784.3 | 1,784.3 | 1,784.3 | 1,784.3 | 1,784.3 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,810 | 1,825.45 | 1,778.1 | 1,784.3 | 1,784.3 | -29.25 (-1.61%) | 24,505 |
25 Nov 2021 | INR | 1,811 | 1,843.65 | 1,805 | 1,813.55 | 1,813.55 | -2.25 (-0.12%) | 14,677 |
24 Nov 2021 | INR | 1,829.95 | 1,856.25 | 1,808 | 1,815.8 | 1,815.8 | +10.8 (+0.60%) | 21,858 |
23 Nov 2021 | INR | 1,830 | 1,850.2 | 1,768 | 1,805 | 1,805 | -29.2 (-1.59%) | 23,756 |
22 Nov 2021 | INR | 1,925 | 1,934 | 1,805.05 | 1,834.2 | 1,834.2 | -90.7 (-4.71%) | 10,916 |
18 Nov 2021 | INR | 1,918 | 1,947.95 | 1,900.8 | 1,924.9 | 1,924.9 | -2.75 (-0.14%) | 6,624 |
17 Nov 2021 | INR | 1,974.8 | 1,974.8 | 1,915.25 | 1,927.65 | 1,927.65 | -31.65 (-1.62%) | 14,988 |
16 Nov 2021 | INR | 1,942 | 1,990.9 | 1,924.7 | 1,959.3 | 1,959.3 | +18.7 (+0.96%) | 7,792 |
15 Nov 2021 | INR | 1,950.4 | 1,971.5 | 1,925.3 | 1,940.6 | 1,940.6 | -7.25 (-0.37%) | 11,174 |
12 Nov 2021 | INR | 1,955 | 1,971.75 | 1,935.65 | 1,947.85 | 1,947.85 | -7.15 (-0.37%) | 11,563 |