Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 957.85 | 957.85 | 890 | 923.9 | 615.9333 | +10.45 (+1.14%) | 1,010 |
21 Dec 2021 | INR | 871.05 | 917.9 | 871.05 | 913.45 | 608.9667 | +22.95 (+2.58%) | 2,425 |
20 Dec 2021 | INR | 947.85 | 947.85 | 870.1 | 890.5 | 593.6667 | -24.8 (-2.71%) | 29,068 |
17 Dec 2021 | INR | 929 | 929 | 865.1 | 915.3 | 610.2 | +14.15 (+1.57%) | 4,196 |
16 Dec 2021 | INR | 909 | 918.95 | 860 | 901.15 | 600.7667 | +21.1 (+2.40%) | 1,516 |
15 Dec 2021 | INR | 929.95 | 929.95 | 875.05 | 880.05 | 586.7 | -22.4 (-2.48%) | 1,265 |
14 Dec 2021 | INR | 905.2 | 929 | 895 | 902.45 | 601.6333 | -26.55 (-2.86%) | 3,006 |
13 Dec 2021 | INR | 939 | 978.95 | 900 | 929 | 619.3333 | -11.25 (-1.20%) | 54,370 |
10 Dec 2021 | INR | 990 | 990 | 920 | 940.25 | 626.8333 | -22.5 (-2.34%) | 3,904 |
9 Dec 2021 | INR | 920 | 980 | 900.8 | 962.75 | 641.8333 | +14.55 (+1.53%) | 5,030 |
8 Dec 2021 | INR | 997.7 | 1,015 | 935.55 | 948.2 | 632.1333 | -36.55 (-3.71%) | 10,774 |
7 Dec 2021 | INR | 978.95 | 985.05 | 921 | 984.75 | 656.5 | +46.6 (+4.97%) | 20,003 |
6 Dec 2021 | INR | 905.55 | 946.45 | 895.2 | 938.15 | 625.4333 | +36.75 (+4.08%) | 37,062 |
3 Dec 2021 | INR | 902.4 | 902.4 | 874.55 | 901.4 | 600.9333 | +41.95 (+4.88%) | 43,489 |
2 Dec 2021 | INR | 856.8 | 859.45 | 831 | 859.45 | 572.9667 | +40.9 (+5.00%) | 18,895 |
1 Dec 2021 | INR | 818.55 | 818.55 | 818.55 | 818.55 | 545.7 | +38.95 (+5.00%) | 3,335 |
30 Nov 2021 | INR | 779.6 | 779.6 | 779.6 | 779.6 | 519.7333 | +37.1 (+5.00%) | 1,221 |
29 Nov 2021 | INR | 690 | 742.5 | 671.8 | 742.5 | 495 | +35.35 (+5.00%) | 18,615 |
28 Nov 2021 | INR | 707.15 | 707.15 | 707.15 | 707.15 | 471.4333 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 707.15 | 707.15 | 707.15 | 707.15 | 471.4333 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 742.35 | 742.35 | 701.7 | 707.15 | 471.4333 | -31.45 (-4.26%) | 5,811 |
25 Nov 2021 | INR | 730.15 | 751.8 | 714.1 | 738.6 | 492.4 | +14.4 (+1.99%) | 4,808 |
24 Nov 2021 | INR | 747.3 | 747.55 | 720.05 | 724.2 | 482.8 | -3.1 (-0.43%) | 3,507 |
23 Nov 2021 | INR | 671.2 | 732.8 | 665.25 | 727.3 | 484.8667 | +29.05 (+4.16%) | 9,474 |
22 Nov 2021 | INR | 735 | 744.05 | 698.25 | 698.25 | 465.5 | -36.75 (-5%) | 11,273 |
18 Nov 2021 | INR | 759 | 759 | 718.85 | 735 | 490 | +8.4 (+1.16%) | 14,431 |
17 Nov 2021 | INR | 690.4 | 726.8 | 688.75 | 726.6 | 484.4 | +34.4 (+4.97%) | 22,420 |
16 Nov 2021 | INR | 701 | 755.3 | 683.4 | 692.2 | 461.4667 | -27.15 (-3.77%) | 27,376 |
15 Nov 2021 | INR | 774.55 | 777 | 719.35 | 719.35 | 479.5667 | -37.85 (-5.00%) | 5,902 |
12 Nov 2021 | INR | 809 | 814.45 | 742 | 757.2 | 504.8 | -18.5 (-2.38%) | 27,638 |