Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 1,393.95 | 1,522 | 1,372 | 1,497.9 | 1,497.9 | +91.05 (+6.47%) | 70,347 |
23 Dec 2021 | INR | 1,402 | 1,413 | 1,376.1 | 1,406.85 | 1,406.85 | +11.55 (+0.83%) | 8,246 |
22 Dec 2021 | INR | 1,417 | 1,417 | 1,364.65 | 1,395.3 | 1,395.3 | -2.55 (-0.18%) | 13,512 |
21 Dec 2021 | INR | 1,347 | 1,405 | 1,343.1 | 1,397.85 | 1,397.85 | +53.3 (+3.96%) | 15,733 |
20 Dec 2021 | INR | 1,361 | 1,361 | 1,291.65 | 1,344.55 | 1,344.55 | -25.95 (-1.89%) | 6,550 |
17 Dec 2021 | INR | 1,394 | 1,394 | 1,360 | 1,370.5 | 1,370.5 | -28.5 (-2.04%) | 15,475 |
16 Dec 2021 | INR | 1,408.05 | 1,408.05 | 1,356.65 | 1,399 | 1,399 | -2 (-0.14%) | 19,368 |
15 Dec 2021 | INR | 1,389.15 | 1,417.95 | 1,352.2 | 1,401 | 1,401 | +18.8 (+1.36%) | 19,391 |
14 Dec 2021 | INR | 1,350 | 1,398 | 1,330.2 | 1,382.2 | 1,382.2 | +31.7 (+2.35%) | 20,522 |
13 Dec 2021 | INR | 1,315.5 | 1,360 | 1,301.45 | 1,350.5 | 1,350.5 | +35 (+2.66%) | 12,503 |
10 Dec 2021 | INR | 1,318 | 1,324.85 | 1,296.95 | 1,315.5 | 1,315.5 | -5.05 (-0.38%) | 5,151 |
9 Dec 2021 | INR | 1,297.75 | 1,338.8 | 1,281.2 | 1,320.55 | 1,320.55 | +22.8 (+1.76%) | 12,276 |
8 Dec 2021 | INR | 1,300.05 | 1,309.75 | 1,275 | 1,297.75 | 1,297.75 | -2.15 (-0.17%) | 6,753 |
7 Dec 2021 | INR | 1,260.5 | 1,310 | 1,253.2 | 1,299.9 | 1,299.9 | +45.7 (+3.64%) | 7,289 |
6 Dec 2021 | INR | 1,275.15 | 1,279.75 | 1,229.2 | 1,254.2 | 1,254.2 | -27.6 (-2.15%) | 15,069 |
3 Dec 2021 | INR | 1,280.05 | 1,317.25 | 1,275 | 1,281.8 | 1,281.8 | -6.2 (-0.48%) | 8,227 |
2 Dec 2021 | INR | 1,264 | 1,300 | 1,263 | 1,288 | 1,288 | +25.6 (+2.03%) | 9,774 |
1 Dec 2021 | INR | 1,265.4 | 1,271.95 | 1,251 | 1,262.4 | 1,262.4 | -6.75 (-0.53%) | 4,814 |
30 Nov 2021 | INR | 1,259.8 | 1,279.4 | 1,244 | 1,269.15 | 1,269.15 | +15.65 (+1.25%) | 6,126 |
29 Nov 2021 | INR | 1,275.3 | 1,280 | 1,233.8 | 1,253.5 | 1,253.5 | -39.1 (-3.02%) | 10,159 |
26 Nov 2021 | INR | 1,282 | 1,311.95 | 1,248 | 1,292.6 | 1,292.6 | +3.15 (+0.24%) | 57,284 |
25 Nov 2021 | INR | 1,272 | 1,310.95 | 1,262 | 1,289.45 | 1,289.45 | +9.5 (+0.74%) | 8,813 |
24 Nov 2021 | INR | 1,307 | 1,307 | 1,272 | 1,279.95 | 1,279.95 | -20.55 (-1.58%) | 8,253 |
23 Nov 2021 | INR | 1,279 | 1,314.9 | 1,251.55 | 1,300.5 | 1,300.5 | +19.45 (+1.52%) | 16,443 |
22 Nov 2021 | INR | 1,298.8 | 1,301.65 | 1,250 | 1,281.05 | 1,281.05 | +6.3 (+0.49%) | 15,767 |
18 Nov 2021 | INR | 1,332.3 | 1,349.55 | 1,260 | 1,274.75 | 1,274.75 | -68.05 (-5.07%) | 42,287 |
17 Nov 2021 | INR | 1,372 | 1,372 | 1,337.2 | 1,342.8 | 1,342.8 | -19.85 (-1.46%) | 11,271 |
16 Nov 2021 | INR | 1,379.85 | 1,389.9 | 1,358 | 1,362.65 | 1,362.65 | +7.7 (+0.57%) | 31,752 |
15 Nov 2021 | INR | 1,380 | 1,387.85 | 1,338.05 | 1,354.95 | 1,354.95 | -28.9 (-2.09%) | 10,051 |
12 Nov 2021 | INR | 1,420 | 1,420 | 1,375 | 1,383.85 | 1,383.85 | +31.25 (+2.31%) | 47,733 |