Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 3,280 | 3,300 | 3,261 | 3,284.8 | 3,284.8 | +16.9 (+0.52%) | 651,400 |
23 Dec 2021 | INR | 3,290 | 3,307.9 | 3,250 | 3,267.9 | 3,267.9 | -12.2 (-0.37%) | 1,050,000 |
22 Dec 2021 | INR | 3,275.7 | 3,285.65 | 3,241 | 3,280.1 | 3,280.1 | +8.75 (+0.27%) | 619,870 |
21 Dec 2021 | INR | 3,247 | 3,296 | 3,240 | 3,271.35 | 3,271.35 | +31.9 (+0.98%) | 712,030 |
20 Dec 2021 | INR | 3,227 | 3,275 | 3,181 | 3,239.45 | 3,239.45 | -4.25 (-0.13%) | 948,870 |
17 Dec 2021 | INR | 3,275 | 3,293.3 | 3,227.7 | 3,243.7 | 3,243.7 | -54.9 (-1.66%) | 1,020,000 |
16 Dec 2021 | INR | 3,325 | 3,325 | 3,270.6 | 3,298.6 | 3,298.6 | -3.35 (-0.10%) | 502,930 |
15 Dec 2021 | INR | 3,278.15 | 3,313.95 | 3,266.5 | 3,301.95 | 3,301.95 | +4.45 (+0.13%) | 811,950 |
14 Dec 2021 | INR | 3,274 | 3,305 | 3,249 | 3,297.5 | 3,297.5 | +17.65 (+0.54%) | 863,180 |
13 Dec 2021 | INR | 3,285.1 | 3,341 | 3,270.95 | 3,279.85 | 3,279.85 | -3.3 (-0.10%) | 1,270,000 |
10 Dec 2021 | INR | 3,184 | 3,292 | 3,178.7 | 3,283.15 | 3,283.15 | +104.45 (+3.29%) | 2,550,000 |
9 Dec 2021 | INR | 3,152.4 | 3,183.05 | 3,111 | 3,178.7 | 3,178.7 | +70.2 (+2.26%) | 1,290,000 |
8 Dec 2021 | INR | 3,031.9 | 3,123 | 3,031 | 3,108.5 | 3,108.5 | +78.15 (+2.58%) | 1,170,000 |
7 Dec 2021 | INR | 3,040 | 3,069 | 3,016.45 | 3,030.35 | 3,030.35 | -7.95 (-0.26%) | 2,060,000 |
6 Dec 2021 | INR | 3,115 | 3,115 | 3,028.25 | 3,038.3 | 3,038.3 | -72.15 (-2.32%) | 1,110,000 |
3 Dec 2021 | INR | 3,185 | 3,187.45 | 3,106 | 3,110.45 | 3,110.45 | -70.15 (-2.21%) | 1,220,000 |
2 Dec 2021 | INR | 3,160 | 3,194 | 3,152.25 | 3,180.6 | 3,180.6 | +42.45 (+1.35%) | 939,320 |
1 Dec 2021 | INR | 3,155.9 | 3,199.75 | 3,124.1 | 3,138.15 | 3,138.15 | -5.5 (-0.17%) | 1,740,000 |
30 Nov 2021 | INR | 3,116.15 | 3,189 | 3,116.15 | 3,143.65 | 3,143.65 | -0.65 (-0.02%) | 2,340,000 |
29 Nov 2021 | INR | 3,131 | 3,178.9 | 3,071.9 | 3,144.3 | 3,144.3 | +1.2 (+0.04%) | 876,650 |
26 Nov 2021 | INR | 3,101 | 3,167.35 | 3,091 | 3,143.1 | 3,143.1 | -1.15 (-0.04%) | 1,030,000 |
25 Nov 2021 | INR | 3,156.5 | 3,173.35 | 3,113 | 3,144.25 | 3,144.25 | -12.75 (-0.40%) | 728,830 |
24 Nov 2021 | INR | 3,186.05 | 3,208.9 | 3,150 | 3,157 | 3,157 | -28.55 (-0.90%) | 1,060,000 |
23 Nov 2021 | INR | 3,261.25 | 3,288.3 | 3,171.55 | 3,185.55 | 3,185.55 | -75.7 (-2.32%) | 1,480,000 |
22 Nov 2021 | INR | 3,241 | 3,308.35 | 3,215.05 | 3,261.25 | 3,261.25 | +34.4 (+1.07%) | 2,150,000 |
18 Nov 2021 | INR | 3,249.85 | 3,260 | 3,214 | 3,226.85 | 3,226.85 | -3.4 (-0.11%) | 1,610,000 |
17 Nov 2021 | INR | 3,170 | 3,239.9 | 3,165.05 | 3,230.25 | 3,230.25 | +78.55 (+2.49%) | 1,620,000 |
16 Nov 2021 | INR | 3,165 | 3,209 | 3,120.1 | 3,151.7 | 3,151.7 | -17 (-0.54%) | 1,400,000 |
15 Nov 2021 | INR | 3,126 | 3,180 | 3,126 | 3,168.7 | 3,168.7 | +45.8 (+1.47%) | 696,380 |
12 Nov 2021 | INR | 3,089 | 3,128 | 3,075.8 | 3,122.9 | 3,122.9 | +59.4 (+1.94%) | 682,340 |