Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 1,860 | 1,864.95 | 1,820.2 | 1,825.65 | 1,825.65 | -31.9 (-1.72%) | 171,481 |
23 Dec 2021 | INR | 1,856.9 | 1,867.3 | 1,840 | 1,857.55 | 1,857.55 | +22.2 (+1.21%) | 195,325 |
22 Dec 2021 | INR | 1,828.9 | 1,857.8 | 1,814 | 1,835.35 | 1,835.35 | +18.2 (+1.00%) | 389,448 |
21 Dec 2021 | INR | 1,810 | 1,845.6 | 1,802.6 | 1,817.15 | 1,817.15 | +8.25 (+0.46%) | 393,103 |
20 Dec 2021 | INR | 1,843.8 | 1,845 | 1,780.2 | 1,808.9 | 1,808.9 | -42.75 (-2.31%) | 727,670 |
17 Dec 2021 | INR | 1,914 | 1,916.65 | 1,843.8 | 1,851.65 | 1,851.65 | -59.25 (-3.10%) | 441,375 |
16 Dec 2021 | INR | 1,924.95 | 1,930.05 | 1,885.1 | 1,910.9 | 1,910.9 | -0.65 (-0.03%) | 378,675 |
15 Dec 2021 | INR | 1,962 | 1,972 | 1,905 | 1,911.55 | 1,911.55 | -45.95 (-2.35%) | 651,633 |
14 Dec 2021 | INR | 1,996.3 | 2,005.95 | 1,942.7 | 1,957.5 | 1,957.5 | -43.15 (-2.16%) | 577,344 |
13 Dec 2021 | INR | 2,040 | 2,057.25 | 1,994.35 | 2,000.65 | 2,000.65 | -32.65 (-1.61%) | 385,766 |
10 Dec 2021 | INR | 1,992.9 | 2,042.8 | 1,976 | 2,033.3 | 2,033.3 | +46.7 (+2.35%) | 755,890 |
9 Dec 2021 | INR | 1,988 | 2,006 | 1,960.05 | 1,986.6 | 1,986.6 | +0.45 (+0.02%) | 411,124 |
8 Dec 2021 | INR | 1,921 | 1,992.8 | 1,914.05 | 1,986.15 | 1,986.15 | +70.25 (+3.67%) | 723,671 |
7 Dec 2021 | INR | 1,867.1 | 1,921.9 | 1,860.65 | 1,915.9 | 1,915.9 | +58.55 (+3.15%) | 359,693 |
6 Dec 2021 | INR | 1,899.9 | 1,914.55 | 1,848 | 1,857.35 | 1,857.35 | -38.05 (-2.01%) | 268,501 |
3 Dec 2021 | INR | 1,914.8 | 1,937.65 | 1,889.35 | 1,895.4 | 1,895.4 | -19.45 (-1.02%) | 257,787 |
2 Dec 2021 | INR | 1,895 | 1,919 | 1,883 | 1,914.85 | 1,914.85 | +23.6 (+1.25%) | 162,850 |
1 Dec 2021 | INR | 1,911 | 1,920.35 | 1,874.6 | 1,891.25 | 1,891.25 | +13.05 (+0.69%) | 218,553 |
30 Nov 2021 | INR | 1,880.1 | 1,945 | 1,868.65 | 1,878.2 | 1,878.2 | -17.75 (-0.94%) | 263,424 |
29 Nov 2021 | INR | 1,890 | 1,913.4 | 1,845.75 | 1,895.95 | 1,895.95 | -23.8 (-1.24%) | 546,149 |
26 Nov 2021 | INR | 2,019.3 | 2,029.55 | 1,900.25 | 1,919.75 | 1,919.75 | -118.1 (-5.80%) | 650,235 |
25 Nov 2021 | INR | 2,040 | 2,050.4 | 2,020.6 | 2,037.85 | 2,037.85 | -1.85 (-0.09%) | 193,919 |
24 Nov 2021 | INR | 2,069 | 2,102.75 | 2,018.35 | 2,039.7 | 2,039.7 | -30.25 (-1.46%) | 786,350 |
23 Nov 2021 | INR | 2,050.55 | 2,092.9 | 2,045.95 | 2,069.95 | 2,069.95 | +5.3 (+0.26%) | 430,674 |
22 Nov 2021 | INR | 2,100 | 2,128.9 | 2,038.25 | 2,064.65 | 2,064.65 | -79.7 (-3.72%) | 513,549 |
18 Nov 2021 | INR | 2,180.8 | 2,207.7 | 2,126.05 | 2,144.35 | 2,144.35 | -30 (-1.38%) | 349,180 |
17 Nov 2021 | INR | 2,199.75 | 2,242.85 | 2,168.55 | 2,174.35 | 2,174.35 | -27 (-1.23%) | 844,944 |
16 Nov 2021 | INR | 2,238.5 | 2,262 | 2,183.85 | 2,201.35 | 2,201.35 | -28.25 (-1.27%) | 740,559 |
15 Nov 2021 | INR | 2,168.1 | 2,245.95 | 2,155.5 | 2,229.6 | 2,229.6 | +72.85 (+3.38%) | 975,525 |
12 Nov 2021 | INR | 2,150.25 | 2,186 | 2,122.4 | 2,156.75 | 2,156.75 | +12.6 (+0.59%) | 549,920 |