Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 3,697.7 | 3,762 | 3,670 | 3,748.05 | 3,748.05 | +55.9 (+1.51%) | 8,839 |
21 Dec 2021 | INR | 3,670 | 3,722.2 | 3,611.45 | 3,692.15 | 3,692.15 | +52 (+1.43%) | 2,918 |
20 Dec 2021 | INR | 3,600 | 3,772.85 | 3,535.6 | 3,640.15 | 3,640.15 | -4.65 (-0.13%) | 15,235 |
17 Dec 2021 | INR | 3,634.05 | 3,661.6 | 3,528.4 | 3,644.8 | 3,644.8 | +1.2 (+0.03%) | 6,583 |
16 Dec 2021 | INR | 3,540 | 3,721 | 3,491.85 | 3,643.6 | 3,643.6 | +105.4 (+2.98%) | 3,721 |
15 Dec 2021 | INR | 3,601.55 | 3,622.6 | 3,525 | 3,538.2 | 3,538.2 | -100.05 (-2.75%) | 2,377 |
14 Dec 2021 | INR | 3,570.15 | 3,645 | 3,564.45 | 3,638.25 | 3,638.25 | +85.6 (+2.41%) | 4,241 |
13 Dec 2021 | INR | 3,613.55 | 3,613.55 | 3,517.95 | 3,552.65 | 3,552.65 | -44.2 (-1.23%) | 1,709 |
10 Dec 2021 | INR | 3,561 | 3,618 | 3,561 | 3,596.85 | 3,596.85 | +16.95 (+0.47%) | 4,065 |
9 Dec 2021 | INR | 3,522.4 | 3,613.9 | 3,522 | 3,579.9 | 3,579.9 | +49.6 (+1.40%) | 7,765 |
8 Dec 2021 | INR | 3,547 | 3,584.05 | 3,507 | 3,530.3 | 3,530.3 | -17.85 (-0.50%) | 1,731 |
7 Dec 2021 | INR | 3,540 | 3,581.4 | 3,513.7 | 3,548.15 | 3,548.15 | -27.8 (-0.78%) | 4,871 |
6 Dec 2021 | INR | 3,698 | 3,698 | 3,540.8 | 3,575.95 | 3,575.95 | -73.3 (-2.01%) | 3,242 |
3 Dec 2021 | INR | 3,644.5 | 3,674 | 3,531.8 | 3,649.25 | 3,649.25 | +4.75 (+0.13%) | 8,096 |
2 Dec 2021 | INR | 3,625 | 3,658 | 3,574.8 | 3,644.5 | 3,644.5 | +25.05 (+0.69%) | 642,253 |
1 Dec 2021 | INR | 3,620 | 3,652.95 | 3,578.7 | 3,619.45 | 3,619.45 | +37.65 (+1.05%) | 3,471 |
30 Nov 2021 | INR | 3,718 | 3,718 | 3,555.6 | 3,581.8 | 3,581.8 | -22.35 (-0.62%) | 9,003 |
29 Nov 2021 | INR | 3,503 | 3,630.7 | 3,426.35 | 3,604.15 | 3,604.15 | +105.2 (+3.01%) | 10,981 |
28 Nov 2021 | INR | 3,498.95 | 3,498.95 | 3,498.95 | 3,498.95 | 3,498.95 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3,498.95 | 3,498.95 | 3,498.95 | 3,498.95 | 3,498.95 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3,511.25 | 3,575.55 | 3,475 | 3,498.95 | 3,498.95 | -48.8 (-1.38%) | 5,495 |
25 Nov 2021 | INR | 3,507.75 | 3,555 | 3,507.15 | 3,547.75 | 3,547.75 | +46.25 (+1.32%) | 3,219 |
24 Nov 2021 | INR | 3,529 | 3,564 | 3,442.05 | 3,501.5 | 3,501.5 | -23.75 (-0.67%) | 4,787 |
23 Nov 2021 | INR | 3,490 | 3,545.55 | 3,449.35 | 3,525.25 | 3,525.25 | -8.3 (-0.23%) | 3,287 |
22 Nov 2021 | INR | 3,418.4 | 3,585.5 | 3,355.5 | 3,533.55 | 3,533.55 | +115.2 (+3.37%) | 18,676 |
18 Nov 2021 | INR | 3,451.05 | 3,521.75 | 3,393.95 | 3,418.35 | 3,418.35 | -77.15 (-2.21%) | 11,236 |
17 Nov 2021 | INR | 3,516.9 | 3,545.15 | 3,479.5 | 3,495.5 | 3,495.5 | -11.6 (-0.33%) | 4,413 |
16 Nov 2021 | INR | 3,624 | 3,624 | 3,498.05 | 3,507.1 | 3,507.1 | -131.35 (-3.61%) | 6,176 |
15 Nov 2021 | INR | 3,452 | 3,685.7 | 3,446.6 | 3,638.45 | 3,638.45 | +185.65 (+5.38%) | 15,928 |
12 Nov 2021 | INR | 3,511.05 | 3,577.3 | 3,424.6 | 3,452.8 | 3,452.8 | -102.3 (-2.88%) | 7,317 |