Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | INR | 1,230.26 | 1,236.7 | 1,213.1 | 1,220.5 | 1,220.5 | -9.76 (-0.79%) | 568,392 |
24 Dec 2021 | INR | 1,241 | 1,244.34 | 1,221 | 1,230.26 | 1,230.26 | -12.24 (-0.99%) | 237,280 |
23 Dec 2021 | INR | 1,252.8 | 1,254.76 | 1,235.1 | 1,242.5 | 1,242.5 | -3 (-0.24%) | 343,290 |
22 Dec 2021 | INR | 1,220.8 | 1,260 | 1,215.3 | 1,245.5 | 1,245.5 | +30.8 (+2.54%) | 554,362 |
21 Dec 2021 | INR | 1,220 | 1,232.4 | 1,205.26 | 1,214.7 | 1,214.7 | -1.36 (-0.11%) | 427,942 |
20 Dec 2021 | INR | 1,235.2 | 1,235.8 | 1,181.2 | 1,216.06 | 1,216.06 | -31.64 (-2.54%) | 2,019,236 |
17 Dec 2021 | INR | 1,282 | 1,285.7 | 1,239.26 | 1,247.7 | 1,247.7 | -33.2 (-2.59%) | 2,237,874 |
16 Dec 2021 | INR | 1,299.3 | 1,303 | 1,275 | 1,280.9 | 1,280.9 | -5.66 (-0.44%) | 1,126,552 |
15 Dec 2021 | INR | 1,287 | 1,308.9 | 1,283.66 | 1,286.56 | 1,286.56 | -1.04 (-0.08%) | 562,268 |
14 Dec 2021 | INR | 1,308 | 1,308 | 1,281 | 1,287.6 | 1,287.6 | -23.9 (-1.82%) | 770,360 |
13 Dec 2021 | INR | 1,315.9 | 1,325.94 | 1,300 | 1,311.5 | 1,311.5 | +6.4 (+0.49%) | 1,064,868 |
10 Dec 2021 | INR | 1,292.4 | 1,321.6 | 1,292.4 | 1,305.1 | 1,305.1 | +12.7 (+0.98%) | 1,415,600 |
9 Dec 2021 | INR | 1,298.44 | 1,307.84 | 1,286.84 | 1,292.4 | 1,292.4 | +0.46 (+0.04%) | 1,161,010 |
8 Dec 2021 | INR | 1,296 | 1,314 | 1,288.76 | 1,291.94 | 1,291.94 | +5.6 (+0.44%) | 896,780 |
7 Dec 2021 | INR | 1,289.9 | 1,311.8 | 1,280 | 1,286.34 | 1,286.34 | +7.9 (+0.62%) | 1,044,366 |
6 Dec 2021 | INR | 1,298.66 | 1,316.7 | 1,271.4 | 1,278.44 | 1,278.44 | -18.06 (-1.39%) | 1,073,828 |
3 Dec 2021 | INR | 1,307 | 1,328 | 1,291.16 | 1,296.5 | 1,296.5 | -4.34 (-0.33%) | 1,091,386 |
2 Dec 2021 | INR | 1,310 | 1,311.5 | 1,293.2 | 1,300.84 | 1,300.84 | -8.1 (-0.62%) | 386,902 |
1 Dec 2021 | INR | 1,277.4 | 1,314.94 | 1,271.7 | 1,308.94 | 1,308.94 | +32.04 (+2.51%) | 856,464 |
30 Nov 2021 | INR | 1,290 | 1,311 | 1,270.1 | 1,276.9 | 1,276.9 | -21.6 (-1.66%) | 839,842 |
29 Nov 2021 | INR | 1,285 | 1,316.44 | 1,235.16 | 1,298.5 | 1,298.5 | +12.6 (+0.98%) | 1,637,856 |
26 Nov 2021 | INR | 1,336.26 | 1,348 | 1,275 | 1,285.9 | 1,285.9 | -66.66 (-4.93%) | 1,030,994 |
25 Nov 2021 | INR | 1,365 | 1,377.3 | 1,350 | 1,352.56 | 1,352.56 | -23.38 (-1.70%) | 1,427,478 |
24 Nov 2021 | INR | 1,419.7 | 1,419.7 | 1,365.2 | 1,375.94 | 1,375.94 | -29.66 (-2.11%) | 932,532 |
23 Nov 2021 | INR | 1,350 | 1,416 | 1,339 | 1,405.6 | 1,405.6 | +43.26 (+3.18%) | 1,983,442 |
22 Nov 2021 | INR | 1,397 | 1,412.6 | 1,343.5 | 1,362.34 | 1,362.34 | -21.26 (-1.54%) | 1,234,350 |
18 Nov 2021 | INR | 1,410 | 1,418.3 | 1,366.34 | 1,383.6 | 1,383.6 | -22.5 (-1.60%) | 788,220 |
17 Nov 2021 | INR | 1,424.94 | 1,429.8 | 1,395.8 | 1,406.1 | 1,406.1 | -23.3 (-1.63%) | 1,754,686 |
16 Nov 2021 | INR | 1,419 | 1,456 | 1,413.6 | 1,429.4 | 1,429.4 | +6.9 (+0.49%) | 1,975,778 |
15 Nov 2021 | INR | 1,425 | 1,440 | 1,408 | 1,422.5 | 1,422.5 | +5.34 (+0.38%) | 1,337,682 |