Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,357 | 1,374.65 | 1,347.3 | 1,371.4 | 1,371.4 | +33 (+2.47%) | 24,632 |
21 Dec 2021 | INR | 1,308.8 | 1,353.2 | 1,298 | 1,338.4 | 1,338.4 | +49.05 (+3.80%) | 35,769 |
20 Dec 2021 | INR | 1,316 | 1,316 | 1,253.9 | 1,289.35 | 1,289.35 | -29.4 (-2.23%) | 76,917 |
17 Dec 2021 | INR | 1,346.7 | 1,358.55 | 1,315 | 1,318.75 | 1,318.75 | -42.4 (-3.12%) | 39,540 |
16 Dec 2021 | INR | 1,343.55 | 1,370.3 | 1,343.55 | 1,361.15 | 1,361.15 | +9.6 (+0.71%) | 27,777 |
15 Dec 2021 | INR | 1,345 | 1,363.7 | 1,345 | 1,351.55 | 1,351.55 | -1.65 (-0.12%) | 24,974 |
14 Dec 2021 | INR | 1,370 | 1,372.8 | 1,339.85 | 1,353.2 | 1,353.2 | -18.2 (-1.33%) | 41,790 |
13 Dec 2021 | INR | 1,390.75 | 1,394.45 | 1,367.55 | 1,371.4 | 1,371.4 | -20.25 (-1.46%) | 23,186 |
10 Dec 2021 | INR | 1,392 | 1,397.8 | 1,376.25 | 1,391.65 | 1,391.65 | +2.55 (+0.18%) | 25,129 |
9 Dec 2021 | INR | 1,428.9 | 1,428.9 | 1,381.95 | 1,389.1 | 1,389.1 | -28.25 (-1.99%) | 21,265 |
8 Dec 2021 | INR | 1,423 | 1,429.65 | 1,407.15 | 1,417.35 | 1,417.35 | +5.6 (+0.40%) | 34,213 |
7 Dec 2021 | INR | 1,379.25 | 1,418.05 | 1,370.4 | 1,411.75 | 1,411.75 | +41.45 (+3.02%) | 36,380 |
6 Dec 2021 | INR | 1,410.5 | 1,410.5 | 1,368.15 | 1,370.3 | 1,370.3 | -12.75 (-0.92%) | 32,143 |
3 Dec 2021 | INR | 1,378 | 1,395.5 | 1,370.8 | 1,383.05 | 1,383.05 | +4.8 (+0.35%) | 22,931 |
2 Dec 2021 | INR | 1,353.45 | 1,384.75 | 1,335.65 | 1,378.25 | 1,378.25 | +15.05 (+1.10%) | 73,408 |
1 Dec 2021 | INR | 1,369.95 | 1,375.85 | 1,320.3 | 1,363.2 | 1,363.2 | -0.15 (-0.01%) | 175,694 |
30 Nov 2021 | INR | 1,322.6 | 1,410.8 | 1,322.6 | 1,363.35 | 1,363.35 | +33.3 (+2.50%) | 195,146 |
29 Nov 2021 | INR | 1,290 | 1,356.9 | 1,290 | 1,330.05 | 1,330.05 | +2.2 (+0.17%) | 81,097 |
28 Nov 2021 | INR | 1,327.85 | 1,327.85 | 1,327.85 | 1,327.85 | 1,327.85 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,327.85 | 1,327.85 | 1,327.85 | 1,327.85 | 1,327.85 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,370 | 1,376.6 | 1,321.25 | 1,327.85 | 1,327.85 | -61.8 (-4.45%) | 71,148 |
25 Nov 2021 | INR | 1,372.25 | 1,396.75 | 1,362.65 | 1,389.65 | 1,389.65 | +17.4 (+1.27%) | 26,375 |
24 Nov 2021 | INR | 1,395 | 1,407.4 | 1,356.3 | 1,372.25 | 1,372.25 | -20.2 (-1.45%) | 29,406 |
23 Nov 2021 | INR | 1,365 | 1,410 | 1,355.95 | 1,392.45 | 1,392.45 | +13.75 (+1.00%) | 45,176 |
22 Nov 2021 | INR | 1,387 | 1,424.1 | 1,358.1 | 1,378.7 | 1,378.7 | +6.5 (+0.47%) | 135,247 |
18 Nov 2021 | INR | 1,360 | 1,382 | 1,340.85 | 1,372.2 | 1,372.2 | -2.85 (-0.21%) | 19,282 |
17 Nov 2021 | INR | 1,402.95 | 1,402.95 | 1,366 | 1,375.05 | 1,375.05 | -23.8 (-1.70%) | 38,909 |
16 Nov 2021 | INR | 1,390.5 | 1,404.65 | 1,360.3 | 1,398.85 | 1,398.85 | +9.75 (+0.70%) | 19,350 |
15 Nov 2021 | INR | 1,382 | 1,399.45 | 1,377.05 | 1,389.1 | 1,389.1 | +16.6 (+1.21%) | 30,020 |
12 Nov 2021 | INR | 1,354 | 1,379.35 | 1,352.45 | 1,372.5 | 1,372.5 | +23.25 (+1.72%) | 46,099 |