Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 4,515 | 4,515 | 4,440 | 4,447.25 | 4,447.25 | -31.25 (-0.70%) | 295,430 |
23 Dec 2021 | INR | 4,559.95 | 4,570 | 4,471.05 | 4,478.5 | 4,478.5 | -85 (-1.86%) | 703,930 |
22 Dec 2021 | INR | 4,430 | 4,584 | 4,385 | 4,563.5 | 4,563.5 | +157.8 (+3.58%) | 843,170 |
21 Dec 2021 | INR | 4,448.25 | 4,448.25 | 4,361 | 4,405.7 | 4,405.7 | -2.75 (-0.06%) | 825,710 |
20 Dec 2021 | INR | 4,490 | 4,498 | 4,356 | 4,408.45 | 4,408.45 | -103 (-2.28%) | 404,670 |
17 Dec 2021 | INR | 4,608 | 4,625 | 4,502.15 | 4,511.45 | 4,511.45 | -90 (-1.96%) | 424,690 |
16 Dec 2021 | INR | 4,618 | 4,637.4 | 4,572 | 4,601.45 | 4,601.45 | +12.75 (+0.28%) | 835,420 |
15 Dec 2021 | INR | 4,653.85 | 4,653.85 | 4,535 | 4,588.7 | 4,588.7 | -65.7 (-1.41%) | 1,210,000 |
14 Dec 2021 | INR | 4,520 | 4,662 | 4,501 | 4,654.4 | 4,654.4 | +124 (+2.74%) | 883,710 |
13 Dec 2021 | INR | 4,541 | 4,590.8 | 4,490 | 4,530.4 | 4,530.4 | +23.95 (+0.53%) | 531,700 |
10 Dec 2021 | INR | 4,550 | 4,567.75 | 4,490 | 4,506.45 | 4,506.45 | -70.5 (-1.54%) | 784,690 |
9 Dec 2021 | INR | 4,640 | 4,640 | 4,515.85 | 4,576.95 | 4,576.95 | -28 (-0.61%) | 710,300 |
8 Dec 2021 | INR | 4,650 | 4,651 | 4,585 | 4,604.95 | 4,604.95 | -19.85 (-0.43%) | 637,080 |
7 Dec 2021 | INR | 4,652.1 | 4,666.7 | 4,600.25 | 4,624.8 | 4,624.8 | -22 (-0.47%) | 404,320 |
6 Dec 2021 | INR | 4,775 | 4,775 | 4,635 | 4,646.8 | 4,646.8 | -110.25 (-2.32%) | 406,670 |
3 Dec 2021 | INR | 4,797.3 | 4,797.35 | 4,713.6 | 4,757.05 | 4,757.05 | -20.25 (-0.42%) | 300,990 |
2 Dec 2021 | INR | 4,776 | 4,824.9 | 4,754.1 | 4,777.3 | 4,777.3 | +25.1 (+0.53%) | 289,150 |
1 Dec 2021 | INR | 4,880.35 | 4,977.8 | 4,725 | 4,752.2 | 4,752.2 | -126.6 (-2.59%) | 603,120 |
30 Nov 2021 | INR | 4,930 | 4,949.7 | 4,840.15 | 4,878.8 | 4,878.8 | -42.55 (-0.86%) | 864,070 |
29 Nov 2021 | INR | 4,965.55 | 4,990 | 4,810.1 | 4,921.35 | 4,921.35 | -16.45 (-0.33%) | 551,230 |
26 Nov 2021 | INR | 4,770 | 5,077.7 | 4,756.75 | 4,937.8 | 4,937.8 | +138 (+2.88%) | 1,570,000 |
25 Nov 2021 | INR | 4,677 | 4,815.95 | 4,655.6 | 4,799.8 | 4,799.8 | +117.1 (+2.50%) | 311,010 |
24 Nov 2021 | INR | 4,788.9 | 4,788.9 | 4,654.5 | 4,682.7 | 4,682.7 | -80.6 (-1.69%) | 322,720 |
23 Nov 2021 | INR | 4,679.15 | 4,825 | 4,635 | 4,763.3 | 4,763.3 | +84.15 (+1.80%) | 507,850 |
22 Nov 2021 | INR | 4,800 | 4,838.3 | 4,666.45 | 4,679.15 | 4,679.15 | -106.45 (-2.22%) | 456,470 |
18 Nov 2021 | INR | 4,723.75 | 4,809.3 | 4,671.8 | 4,785.6 | 4,785.6 | +21.75 (+0.46%) | 631,760 |
17 Nov 2021 | INR | 4,845 | 4,846.45 | 4,757 | 4,763.85 | 4,763.85 | -88.75 (-1.83%) | 372,270 |
16 Nov 2021 | INR | 4,915 | 4,915 | 4,842 | 4,852.6 | 4,852.6 | -55.05 (-1.12%) | 268,910 |
15 Nov 2021 | INR | 4,868 | 4,927 | 4,852.8 | 4,907.65 | 4,907.65 | +63.85 (+1.32%) | 292,780 |
12 Nov 2021 | INR | 4,895.45 | 4,895.45 | 4,810 | 4,843.8 | 4,843.8 | +10.55 (+0.22%) | 356,050 |