Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,183 | 1,203.9 | 1,167.85 | 1,182.2 | 1,182.2 | +5.2 (+0.44%) | 20,109 |
21 Dec 2021 | INR | 1,078.35 | 1,200 | 1,078.35 | 1,177 | 1,177 | +52.45 (+4.66%) | 90,588 |
20 Dec 2021 | INR | 1,131 | 1,151.95 | 1,048.15 | 1,124.55 | 1,124.55 | +21.4 (+1.94%) | 28,254 |
17 Dec 2021 | INR | 1,172.15 | 1,175.8 | 1,094 | 1,103.15 | 1,103.15 | -71.35 (-6.07%) | 25,326 |
16 Dec 2021 | INR | 1,167.15 | 1,182.1 | 1,145.95 | 1,174.5 | 1,174.5 | +11.25 (+0.97%) | 14,123 |
15 Dec 2021 | INR | 1,168.35 | 1,183.7 | 1,153 | 1,163.25 | 1,163.25 | -5.1 (-0.44%) | 36,565 |
14 Dec 2021 | INR | 1,111.85 | 1,200.95 | 1,111.85 | 1,168.35 | 1,168.35 | +40.55 (+3.60%) | 69,930 |
13 Dec 2021 | INR | 1,141.85 | 1,178.9 | 1,117.8 | 1,127.8 | 1,127.8 | +1.2 (+0.11%) | 21,392 |
10 Dec 2021 | INR | 1,131 | 1,139.45 | 1,125 | 1,126.6 | 1,126.6 | -6.15 (-0.54%) | 16,906 |
9 Dec 2021 | INR | 1,170.85 | 1,170.85 | 1,117.05 | 1,132.75 | 1,132.75 | +10.9 (+0.97%) | 16,822 |
8 Dec 2021 | INR | 1,140.3 | 1,160 | 1,116.8 | 1,121.85 | 1,121.85 | +12.65 (+1.14%) | 26,415 |
7 Dec 2021 | INR | 1,110 | 1,136.35 | 1,097 | 1,109.2 | 1,109.2 | -0.3 (-0.03%) | 35,201 |
6 Dec 2021 | INR | 1,140.25 | 1,155.15 | 1,100 | 1,109.5 | 1,109.5 | -30.75 (-2.70%) | 40,312 |
3 Dec 2021 | INR | 1,131 | 1,175 | 1,122.15 | 1,140.25 | 1,140.25 | +14.9 (+1.32%) | 98,680 |
2 Dec 2021 | INR | 1,060 | 1,138.15 | 1,039.15 | 1,125.35 | 1,125.35 | +92.8 (+8.99%) | 56,441 |
1 Dec 2021 | INR | 1,018 | 1,045 | 1,010.1 | 1,032.55 | 1,032.55 | +15.8 (+1.55%) | 30,350 |
30 Nov 2021 | INR | 1,044 | 1,087.75 | 992 | 1,016.75 | 1,016.75 | -19.7 (-1.90%) | 23,824 |
29 Nov 2021 | INR | 1,114 | 1,115.55 | 1,028.35 | 1,036.45 | 1,036.45 | -78.4 (-7.03%) | 24,905 |
28 Nov 2021 | INR | 1,114.85 | 1,114.85 | 1,114.85 | 1,114.85 | 1,114.85 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,114.85 | 1,114.85 | 1,114.85 | 1,114.85 | 1,114.85 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,179 | 1,179 | 1,104.15 | 1,114.85 | 1,114.85 | -74.4 (-6.26%) | 15,926 |
25 Nov 2021 | INR | 1,180 | 1,202.75 | 1,150 | 1,189.25 | 1,189.25 | +10.5 (+0.89%) | 17,861 |
24 Nov 2021 | INR | 1,099.9 | 1,217.2 | 1,080.5 | 1,178.75 | 1,178.75 | +97.75 (+9.04%) | 84,293 |
23 Nov 2021 | INR | 1,043.9 | 1,117.75 | 1,028.75 | 1,081 | 1,081 | +19.2 (+1.81%) | 17,483 |
22 Nov 2021 | INR | 1,165.75 | 1,165.75 | 1,033.25 | 1,061.8 | 1,061.8 | -102.8 (-8.83%) | 27,246 |
18 Nov 2021 | INR | 1,221.2 | 1,221.35 | 1,150.05 | 1,164.6 | 1,164.6 | -52.1 (-4.28%) | 17,237 |
17 Nov 2021 | INR | 1,223 | 1,224.45 | 1,207.85 | 1,216.7 | 1,216.7 | -2.3 (-0.19%) | 4,190 |
16 Nov 2021 | INR | 1,228 | 1,229.5 | 1,210.8 | 1,219 | 1,219 | +7.4 (+0.61%) | 18,627 |
15 Nov 2021 | INR | 1,201 | 1,238.25 | 1,201 | 1,211.6 | 1,211.6 | -9.45 (-0.77%) | 32,164 |
12 Nov 2021 | INR | 1,224.5 | 1,240.45 | 1,210.05 | 1,221.05 | 1,221.05 | -3.75 (-0.31%) | 15,644 |