Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 2,481.05 | 2,524.95 | 2,453.45 | 2,468.3 | 2,468.3 | -30.8 (-1.23%) | 1,324 |
23 Dec 2021 | INR | 2,502.05 | 2,547.9 | 2,481 | 2,499.1 | 2,499.1 | -10.45 (-0.42%) | 1,375 |
22 Dec 2021 | INR | 2,551 | 2,584.4 | 2,495 | 2,509.55 | 2,509.55 | -4.25 (-0.17%) | 2,183 |
21 Dec 2021 | INR | 2,500 | 2,583.05 | 2,495 | 2,513.8 | 2,513.8 | +34.05 (+1.37%) | 2,056 |
20 Dec 2021 | INR | 2,540 | 2,540 | 2,460 | 2,479.75 | 2,479.75 | -67 (-2.63%) | 2,452 |
17 Dec 2021 | INR | 2,598.95 | 2,598.95 | 2,512.25 | 2,546.75 | 2,546.75 | -28.05 (-1.09%) | 3,617 |
16 Dec 2021 | INR | 2,655 | 2,680 | 2,550 | 2,574.8 | 2,574.8 | -75 (-2.83%) | 3,998 |
15 Dec 2021 | INR | 2,699 | 2,725 | 2,619.75 | 2,649.8 | 2,649.8 | -10.2 (-0.38%) | 4,787 |
14 Dec 2021 | INR | 2,640.25 | 2,747 | 2,620.15 | 2,660 | 2,660 | +52.85 (+2.03%) | 10,656 |
13 Dec 2021 | INR | 2,450 | 2,848.4 | 2,445 | 2,607.15 | 2,607.15 | +177.2 (+7.29%) | 48,276 |
10 Dec 2021 | INR | 2,386.15 | 2,440 | 2,377.45 | 2,429.95 | 2,429.95 | +43.8 (+1.84%) | 4,044 |
9 Dec 2021 | INR | 2,349 | 2,424.85 | 2,300.35 | 2,386.15 | 2,386.15 | +75.75 (+3.28%) | 7,272 |
8 Dec 2021 | INR | 2,219.7 | 2,353.75 | 2,165 | 2,310.4 | 2,310.4 | +101.3 (+4.59%) | 8,880 |
7 Dec 2021 | INR | 2,119 | 2,220 | 2,110 | 2,209.1 | 2,209.1 | +102.7 (+4.88%) | 2,022 |
6 Dec 2021 | INR | 2,205 | 2,222.45 | 2,085.85 | 2,106.4 | 2,106.4 | -61.35 (-2.83%) | 735 |
3 Dec 2021 | INR | 2,150.4 | 2,190 | 2,146.9 | 2,167.75 | 2,167.75 | +2.6 (+0.12%) | 378 |
2 Dec 2021 | INR | 2,101.4 | 2,192.85 | 2,090.05 | 2,165.15 | 2,165.15 | +47.05 (+2.22%) | 1,493 |
1 Dec 2021 | INR | 2,127.15 | 2,167.45 | 2,093.35 | 2,118.1 | 2,118.1 | -12.25 (-0.58%) | 3,275 |
30 Nov 2021 | INR | 2,104.25 | 2,167.5 | 2,078 | 2,130.35 | 2,130.35 | +61.3 (+2.96%) | 572 |
29 Nov 2021 | INR | 2,120.25 | 2,194.15 | 2,024.05 | 2,069.05 | 2,069.05 | -85 (-3.95%) | 1,151 |
26 Nov 2021 | INR | 2,217.35 | 2,225 | 2,140 | 2,154.05 | 2,154.05 | -105.35 (-4.66%) | 1,349 |
25 Nov 2021 | INR | 2,251.2 | 2,285 | 2,201 | 2,259.4 | 2,259.4 | +8.65 (+0.38%) | 3,295 |
24 Nov 2021 | INR | 2,279.95 | 2,359.95 | 2,221 | 2,250.75 | 2,250.75 | +30.2 (+1.36%) | 6,989 |
23 Nov 2021 | INR | 2,173.7 | 2,254 | 2,173.7 | 2,220.55 | 2,220.55 | +64.85 (+3.01%) | 1,518 |
22 Nov 2021 | INR | 2,301.1 | 2,301.1 | 2,130 | 2,155.7 | 2,155.7 | -114.7 (-5.05%) | 6,775 |
18 Nov 2021 | INR | 2,397.95 | 2,397.95 | 2,254.9 | 2,270.4 | 2,270.4 | -82.1 (-3.49%) | 2,119 |
17 Nov 2021 | INR | 2,425.9 | 2,425.9 | 2,305.3 | 2,352.5 | 2,352.5 | -50.15 (-2.09%) | 3,302 |
16 Nov 2021 | INR | 2,378.95 | 2,413.2 | 2,329 | 2,402.65 | 2,402.65 | +77.55 (+3.34%) | 10,369 |
15 Nov 2021 | INR | 2,439.9 | 2,439.9 | 2,310.3 | 2,325.1 | 2,325.1 | -63.4 (-2.65%) | 1,073 |
12 Nov 2021 | INR | 2,382 | 2,408.7 | 2,336.55 | 2,388.5 | 2,388.5 | +48.95 (+2.09%) | 6,425 |