Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 1,826 | 1,838.9 | 1,800.55 | 1,817.55 | 1,817.55 | -5.55 (-0.30%) | 8,867 |
23 Dec 2021 | INR | 1,819 | 1,840.7 | 1,799.55 | 1,823.1 | 1,823.1 | +23.3 (+1.29%) | 9,967 |
22 Dec 2021 | INR | 1,790 | 1,886.9 | 1,781 | 1,799.8 | 1,799.8 | +25.65 (+1.45%) | 14,976 |
21 Dec 2021 | INR | 1,755.35 | 1,847 | 1,755.35 | 1,774.15 | 1,774.15 | +16.95 (+0.96%) | 26,021 |
20 Dec 2021 | INR | 1,942 | 1,942 | 1,720.75 | 1,757.2 | 1,757.2 | -195.35 (-10.00%) | 60,602 |
17 Dec 2021 | INR | 2,049 | 2,049 | 1,941.6 | 1,952.55 | 1,952.55 | -79.1 (-3.89%) | 13,183 |
16 Dec 2021 | INR | 2,045 | 2,089.95 | 2,002.25 | 2,031.65 | 2,031.65 | -2.5 (-0.12%) | 16,045 |
15 Dec 2021 | INR | 2,098 | 2,120 | 2,012.65 | 2,034.15 | 2,034.15 | -54.65 (-2.62%) | 21,656 |
14 Dec 2021 | INR | 2,017 | 2,099.85 | 2,004 | 2,088.8 | 2,088.8 | +82.05 (+4.09%) | 26,347 |
13 Dec 2021 | INR | 1,980 | 2,185 | 1,958.85 | 2,006.75 | 2,006.75 | +52.75 (+2.70%) | 43,941 |
10 Dec 2021 | INR | 1,962.85 | 1,978 | 1,923.1 | 1,954 | 1,954 | -8.85 (-0.45%) | 10,098 |
9 Dec 2021 | INR | 1,969.5 | 1,988.95 | 1,930.6 | 1,962.85 | 1,962.85 | +14.5 (+0.74%) | 7,374 |
8 Dec 2021 | INR | 1,990 | 1,999 | 1,931 | 1,948.35 | 1,948.35 | -18.9 (-0.96%) | 8,983 |
7 Dec 2021 | INR | 1,900 | 1,992 | 1,895.55 | 1,967.25 | 1,967.25 | +78.35 (+4.15%) | 11,134 |
6 Dec 2021 | INR | 1,914.25 | 1,932.9 | 1,875 | 1,888.9 | 1,888.9 | -25.35 (-1.32%) | 11,213 |
3 Dec 2021 | INR | 1,898.7 | 1,958.95 | 1,898.7 | 1,914.25 | 1,914.25 | +15.65 (+0.82%) | 12,133 |
2 Dec 2021 | INR | 1,879 | 1,910 | 1,871.05 | 1,898.6 | 1,898.6 | +33.1 (+1.77%) | 10,902 |
1 Dec 2021 | INR | 1,885 | 1,925.05 | 1,844.7 | 1,865.5 | 1,865.5 | -7.85 (-0.42%) | 12,789 |
30 Nov 2021 | INR | 1,806 | 1,934.3 | 1,806 | 1,873.35 | 1,873.35 | +51.1 (+2.80%) | 24,141 |
29 Nov 2021 | INR | 1,901.1 | 1,901.1 | 1,739.1 | 1,822.25 | 1,822.25 | -80.5 (-4.23%) | 21,217 |
26 Nov 2021 | INR | 1,965 | 1,969 | 1,895.25 | 1,902.75 | 1,902.75 | -73.6 (-3.72%) | 14,012 |
25 Nov 2021 | INR | 1,989.9 | 1,998.1 | 1,956 | 1,976.35 | 1,976.35 | -12.85 (-0.65%) | 9,696 |
24 Nov 2021 | INR | 2,018 | 2,019.9 | 1,960.1 | 1,989.2 | 1,989.2 | +6.75 (+0.34%) | 11,484 |
23 Nov 2021 | INR | 1,900 | 1,999 | 1,851.35 | 1,982.45 | 1,982.45 | +67.9 (+3.55%) | 22,396 |
22 Nov 2021 | INR | 2,020 | 2,050 | 1,895.3 | 1,914.55 | 1,914.55 | -108.75 (-5.37%) | 34,869 |
18 Nov 2021 | INR | 2,078 | 2,127 | 2,010 | 2,023.3 | 2,023.3 | -75 (-3.57%) | 31,628 |
17 Nov 2021 | INR | 2,137.95 | 2,155 | 2,073 | 2,098.3 | 2,098.3 | -25.5 (-1.20%) | 20,706 |
16 Nov 2021 | INR | 2,064.9 | 2,150 | 2,040.7 | 2,123.8 | 2,123.8 | +79.4 (+3.88%) | 29,129 |
15 Nov 2021 | INR | 2,145 | 2,157 | 2,006.25 | 2,044.4 | 2,044.4 | -101.4 (-4.73%) | 24,920 |
12 Nov 2021 | INR | 2,105.95 | 2,159.05 | 2,090.1 | 2,145.8 | 2,145.8 | +44.1 (+2.10%) | 25,097 |