Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 2,170 | 2,309.25 | 2,159.15 | 2,296.55 | 2,296.55 | +158.4 (+7.41%) | 19,077 |
21 Dec 2021 | INR | 2,085 | 2,196.4 | 2,085 | 2,138.15 | 2,138.15 | +49.15 (+2.35%) | 8,333 |
20 Dec 2021 | INR | 2,151 | 2,177.85 | 2,029.5 | 2,089 | 2,089 | -125 (-5.65%) | 29,876 |
17 Dec 2021 | INR | 2,224.1 | 2,262.35 | 2,184.1 | 2,214 | 2,214 | -10.1 (-0.45%) | 7,780 |
16 Dec 2021 | INR | 2,275 | 2,331.55 | 2,199.85 | 2,224.1 | 2,224.1 | -47.85 (-2.11%) | 11,610 |
15 Dec 2021 | INR | 2,377.6 | 2,392.6 | 2,243.1 | 2,271.95 | 2,271.95 | -83.9 (-3.56%) | 11,724 |
14 Dec 2021 | INR | 2,400 | 2,410.1 | 2,345.05 | 2,355.85 | 2,355.85 | -32.75 (-1.37%) | 6,812 |
13 Dec 2021 | INR | 2,439 | 2,469 | 2,373.85 | 2,388.6 | 2,388.6 | -5.65 (-0.24%) | 24,391 |
10 Dec 2021 | INR | 2,313 | 2,423.65 | 2,310.7 | 2,394.25 | 2,394.25 | +81.7 (+3.53%) | 25,934 |
9 Dec 2021 | INR | 2,324 | 2,338.2 | 2,255.5 | 2,312.55 | 2,312.55 | +27.75 (+1.21%) | 16,824 |
8 Dec 2021 | INR | 2,350 | 2,387.6 | 2,265 | 2,284.8 | 2,284.8 | -10.05 (-0.44%) | 13,723 |
7 Dec 2021 | INR | 2,309 | 2,330 | 2,255.95 | 2,294.85 | 2,294.85 | +28.2 (+1.24%) | 14,272 |
6 Dec 2021 | INR | 2,259.9 | 2,377.45 | 2,247.55 | 2,266.65 | 2,266.65 | +23.35 (+1.04%) | 23,566 |
3 Dec 2021 | INR | 2,279.5 | 2,280 | 2,221 | 2,243.3 | 2,243.3 | -5.95 (-0.26%) | 10,049 |
2 Dec 2021 | INR | 2,257.65 | 2,299 | 2,230.05 | 2,249.25 | 2,249.25 | -8.35 (-0.37%) | 23,059 |
1 Dec 2021 | INR | 2,149 | 2,306.15 | 2,121.9 | 2,257.6 | 2,257.6 | +155.05 (+7.37%) | 32,531 |
30 Nov 2021 | INR | 2,077 | 2,167.5 | 2,020.2 | 2,102.55 | 2,102.55 | +68.45 (+3.37%) | 21,892 |
29 Nov 2021 | INR | 2,106 | 2,153.5 | 2,008.65 | 2,034.1 | 2,034.1 | -150.75 (-6.90%) | 32,751 |
28 Nov 2021 | INR | 2,184.85 | 2,184.85 | 2,184.85 | 2,184.85 | 2,184.85 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 2,184.85 | 2,184.85 | 2,184.85 | 2,184.85 | 2,184.85 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,260 | 2,346.3 | 2,145.2 | 2,184.85 | 2,184.85 | -106.95 (-4.67%) | 53,029 |
25 Nov 2021 | INR | 2,139.8 | 2,390.35 | 2,069 | 2,291.8 | 2,291.8 | +151.2 (+7.06%) | 77,019 |
24 Nov 2021 | INR | 1,909.25 | 2,195 | 1,876.85 | 2,140.6 | 2,140.6 | +280.35 (+15.07%) | 69,152 |
23 Nov 2021 | INR | 1,828.6 | 1,900 | 1,827 | 1,860.25 | 1,860.25 | -15.8 (-0.84%) | 18,043 |
22 Nov 2021 | INR | 1,875 | 1,913.1 | 1,752.85 | 1,876.05 | 1,876.05 | -17.85 (-0.94%) | 37,707 |
18 Nov 2021 | INR | 1,892.6 | 1,957.3 | 1,884.6 | 1,893.9 | 1,893.9 | +13 (+0.69%) | 18,700 |
17 Nov 2021 | INR | 1,886 | 1,899.75 | 1,875.55 | 1,880.9 | 1,880.9 | -11.65 (-0.62%) | 4,051 |
16 Nov 2021 | INR | 1,880 | 1,901.25 | 1,867.45 | 1,892.55 | 1,892.55 | -6 (-0.32%) | 7,950 |
15 Nov 2021 | INR | 1,900 | 1,948.95 | 1,886.05 | 1,898.55 | 1,898.55 | -3.7 (-0.19%) | 15,970 |
12 Nov 2021 | INR | 1,889 | 1,926.15 | 1,848.6 | 1,902.25 | 1,902.25 | +49.45 (+2.67%) | 17,070 |