Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 2,027.9 | 2,027.95 | 1,969.65 | 1,974.1 | 1,974.1 | -46.8 (-2.32%) | 5,325 |
23 Dec 2021 | INR | 2,013 | 2,033.8 | 2,001.5 | 2,020.9 | 2,020.9 | +17.95 (+0.90%) | 4,286 |
22 Dec 2021 | INR | 1,978.4 | 2,008.9 | 1,978.4 | 2,002.95 | 2,002.95 | +24.55 (+1.24%) | 2,729 |
21 Dec 2021 | INR | 1,994.8 | 1,996.1 | 1,963 | 1,978.4 | 1,978.4 | +12.5 (+0.64%) | 3,923 |
20 Dec 2021 | INR | 1,990.9 | 1,999.9 | 1,959.25 | 1,965.9 | 1,965.9 | -25 (-1.26%) | 9,649 |
17 Dec 2021 | INR | 2,049.85 | 2,049.85 | 1,980.05 | 1,990.9 | 1,990.9 | -48.75 (-2.39%) | 7,421 |
16 Dec 2021 | INR | 2,060 | 2,065.35 | 2,037 | 2,039.65 | 2,039.65 | -14.2 (-0.69%) | 3,093 |
15 Dec 2021 | INR | 2,038 | 2,086 | 2,037.95 | 2,053.85 | 2,053.85 | +14.1 (+0.69%) | 11,693 |
14 Dec 2021 | INR | 2,063.25 | 2,068.45 | 2,031 | 2,039.75 | 2,039.75 | -13.2 (-0.64%) | 104,861 |
13 Dec 2021 | INR | 2,072.95 | 2,085.05 | 2,050 | 2,052.95 | 2,052.95 | -6.75 (-0.33%) | 9,610 |
10 Dec 2021 | INR | 2,090 | 2,116.95 | 2,049 | 2,059.7 | 2,059.7 | -26.05 (-1.25%) | 15,984 |
9 Dec 2021 | INR | 2,085.2 | 2,094.1 | 2,077.1 | 2,085.75 | 2,085.75 | +10.95 (+0.53%) | 2,054 |
8 Dec 2021 | INR | 2,082.85 | 2,095.2 | 2,065 | 2,074.8 | 2,074.8 | +2.3 (+0.11%) | 5,664 |
7 Dec 2021 | INR | 2,087.65 | 2,089.6 | 2,061.3 | 2,072.5 | 2,072.5 | -6.75 (-0.32%) | 3,466 |
6 Dec 2021 | INR | 2,069.15 | 2,115 | 2,060 | 2,079.25 | 2,079.25 | +20.1 (+0.98%) | 5,256 |
3 Dec 2021 | INR | 2,091.35 | 2,108 | 2,039.2 | 2,059.15 | 2,059.15 | -21.75 (-1.05%) | 4,332 |
2 Dec 2021 | INR | 2,108 | 2,108 | 2,061.7 | 2,080.9 | 2,080.9 | -13.05 (-0.62%) | 4,497 |
1 Dec 2021 | INR | 2,068.5 | 2,098 | 2,053.65 | 2,093.95 | 2,093.95 | +35.25 (+1.71%) | 4,137 |
30 Nov 2021 | INR | 2,059.2 | 2,077 | 2,043.15 | 2,058.7 | 2,058.7 | +9.7 (+0.47%) | 7,706 |
29 Nov 2021 | INR | 2,091.05 | 2,096.4 | 2,043 | 2,049 | 2,049 | -42.05 (-2.01%) | 7,252 |
26 Nov 2021 | INR | 2,171.25 | 2,195.95 | 2,085 | 2,091.05 | 2,091.05 | -96.1 (-4.39%) | 15,451 |
25 Nov 2021 | INR | 2,190 | 2,200 | 2,171 | 2,187.15 | 2,187.15 | -0.2 (-0.01%) | 3,960 |
24 Nov 2021 | INR | 2,181.6 | 2,196.45 | 2,169.65 | 2,187.35 | 2,187.35 | +16.55 (+0.76%) | 4,030 |
23 Nov 2021 | INR | 2,156 | 2,184 | 2,153.05 | 2,170.8 | 2,170.8 | -14 (-0.64%) | 2,735 |
22 Nov 2021 | INR | 2,200 | 2,200 | 2,152.55 | 2,184.8 | 2,184.8 | -18.7 (-0.85%) | 18,178 |
18 Nov 2021 | INR | 2,215.65 | 2,222 | 2,175 | 2,203.5 | 2,203.5 | +16.6 (+0.76%) | 27,485 |
17 Nov 2021 | INR | 2,133 | 2,208 | 2,116 | 2,186.9 | 2,186.9 | +73.95 (+3.50%) | 41,407 |
16 Nov 2021 | INR | 2,111 | 2,122.1 | 2,106.5 | 2,112.95 | 2,112.95 | +4.4 (+0.21%) | 3,550 |
15 Nov 2021 | INR | 2,090 | 2,138.35 | 2,090 | 2,108.55 | 2,108.55 | -7.45 (-0.35%) | 2,780 |
12 Nov 2021 | INR | 2,149.9 | 2,149.9 | 2,090 | 2,116 | 2,116 | -10.05 (-0.47%) | 20,020 |