Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 2,161 | 2,165.2933 | 2,114.8 | 2,118.5467 | 1,588.9104 | -42.853 (-1.98%) | 184,249 |
23 Dec 2021 | INR | 2,154.7067 | 2,176.8533 | 2,138 | 2,161.4 | 1,621.0504 | +12.253 (+0.57%) | 204,270 |
22 Dec 2021 | INR | 2,125 | 2,155.9067 | 2,106 | 2,149.1467 | 1,611.8604 | +44.147 (+2.10%) | 218,638 |
21 Dec 2021 | INR | 2,143.1467 | 2,143.1467 | 2,075.5067 | 2,105 | 1,578.7504 | +8 (+0.38%) | 341,985 |
20 Dec 2021 | INR | 2,235 | 2,235 | 2,060 | 2,097 | 1,572.7504 | -144.093 (-6.43%) | 822,107 |
17 Dec 2021 | INR | 2,265 | 2,274.7067 | 2,221.1467 | 2,241.0933 | 1,680.8204 | -35.707 (-1.57%) | 359,778 |
16 Dec 2021 | INR | 2,259.7067 | 2,308.6 | 2,246.0933 | 2,276.8 | 1,707.6004 | +11.253 (+0.50%) | 266,441 |
15 Dec 2021 | INR | 2,252 | 2,278 | 2,215.2533 | 2,265.5467 | 1,699.1604 | +17.253 (+0.77%) | 338,529 |
14 Dec 2021 | INR | 2,232 | 2,263.1467 | 2,192.9467 | 2,248.2933 | 1,686.2204 | +14.547 (+0.65%) | 321,513 |
13 Dec 2021 | INR | 2,299 | 2,336.9467 | 2,223.6533 | 2,233.7467 | 1,675.3104 | -43.053 (-1.89%) | 605,186 |
10 Dec 2021 | INR | 2,224 | 2,294.4533 | 2,205 | 2,276.8 | 1,707.6004 | +52.8 (+2.37%) | 534,671 |
9 Dec 2021 | INR | 2,240 | 2,240 | 2,191 | 2,224 | 1,668.0004 | -5.8 (-0.26%) | 169,682 |
8 Dec 2021 | INR | 2,226 | 2,255.9067 | 2,222 | 2,229.8 | 1,672.3504 | +23.453 (+1.06%) | 201,185 |
7 Dec 2021 | INR | 2,219.0533 | 2,225 | 2,191 | 2,206.3467 | 1,654.7604 | +4.293 (+0.19%) | 209,978 |
6 Dec 2021 | INR | 2,240 | 2,242.6533 | 2,198.0533 | 2,202.0533 | 1,651.5404 | -27.453 (-1.23%) | 117,786 |
3 Dec 2021 | INR | 2,245 | 2,260 | 2,207.7067 | 2,229.5067 | 1,672.1304 | -3.84 (-0.17%) | 164,363 |
2 Dec 2021 | INR | 2,191 | 2,247.9067 | 2,191 | 2,233.3467 | 1,675.0104 | +19.253 (+0.87%) | 220,834 |
1 Dec 2021 | INR | 2,195 | 2,225 | 2,174.6533 | 2,214.0933 | 1,660.5704 | +16.387 (+0.75%) | 282,925 |
30 Nov 2021 | INR | 2,125 | 2,207.0933 | 2,120 | 2,197.7067 | 1,648.2804 | +81.853 (+3.87%) | 519,005 |
29 Nov 2021 | INR | 2,099.1467 | 2,146 | 2,060.0533 | 2,115.8533 | 1,586.8904 | -25.547 (-1.19%) | 348,566 |
26 Nov 2021 | INR | 2,160 | 2,215.5467 | 2,106 | 2,141.4 | 1,606.0504 | -57.147 (-2.60%) | 359,049 |
25 Nov 2021 | INR | 2,194 | 2,210 | 2,150 | 2,198.5467 | 1,648.9104 | +14.253 (+0.65%) | 323,783 |
24 Nov 2021 | INR | 2,200 | 2,217 | 2,170.8533 | 2,184.2933 | 1,638.2204 | -42.907 (-1.93%) | 347,150 |
23 Nov 2021 | INR | 2,175 | 2,250 | 2,145.4 | 2,227.2 | 1,670.4004 | -0.853 (-0.04%) | 1,091,674 |
22 Nov 2021 | INR | 2,304 | 2,310 | 2,200 | 2,228.0533 | 1,671.0404 | -76.8 (-3.33%) | 955,342 |
18 Nov 2021 | INR | 2,291.8533 | 2,312 | 2,252 | 2,304.8533 | 1,728.6404 | +13 (+0.57%) | 347,001 |
17 Nov 2021 | INR | 2,328 | 2,359.6533 | 2,280 | 2,291.8533 | 1,718.8904 | -43.44 (-1.86%) | 794,397 |
16 Nov 2021 | INR | 2,310 | 2,345 | 2,310 | 2,335.2933 | 1,751.4704 | +26 (+1.13%) | 332,450 |
15 Nov 2021 | INR | 2,301 | 2,363.9067 | 2,300 | 2,309.2933 | 1,731.9704 | +14.04 (+0.61%) | 476,978 |
12 Nov 2021 | INR | 2,350 | 2,350 | 2,240 | 2,295.2533 | 1,721.4404 | +69.653 (+3.13%) | 1,633,037 |