Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 1,300 | 1,326.3 | 1,258 | 1,259.15 | 1,259.15 | -4 (-0.32%) | 137,063 |
23 Dec 2021 | INR | 1,230.6 | 1,279 | 1,225 | 1,263.15 | 1,263.15 | +45.05 (+3.70%) | 102,060 |
22 Dec 2021 | INR | 1,226 | 1,239.9 | 1,210 | 1,218.1 | 1,218.1 | +0.5 (+0.04%) | 73,974 |
21 Dec 2021 | INR | 1,208 | 1,244.95 | 1,202 | 1,217.6 | 1,217.6 | +15.25 (+1.27%) | 81,283 |
20 Dec 2021 | INR | 1,241 | 1,249 | 1,194 | 1,202.35 | 1,202.35 | -54.45 (-4.33%) | 289,096 |
17 Dec 2021 | INR | 1,289.55 | 1,294.95 | 1,252 | 1,256.8 | 1,256.8 | -9.8 (-0.77%) | 100,987 |
16 Dec 2021 | INR | 1,290.3 | 1,294.95 | 1,261 | 1,266.6 | 1,266.6 | -12.6 (-0.98%) | 75,063 |
15 Dec 2021 | INR | 1,288 | 1,290 | 1,256 | 1,279.2 | 1,279.2 | +8.3 (+0.65%) | 80,674 |
14 Dec 2021 | INR | 1,294.8 | 1,300 | 1,260 | 1,270.9 | 1,270.9 | -16.15 (-1.25%) | 67,575 |
13 Dec 2021 | INR | 1,291.15 | 1,310 | 1,285 | 1,287.05 | 1,287.05 | -2.1 (-0.16%) | 83,995 |
10 Dec 2021 | INR | 1,293 | 1,328 | 1,285 | 1,289.15 | 1,289.15 | +0.35 (+0.03%) | 67,807 |
9 Dec 2021 | INR | 1,303.05 | 1,320 | 1,286.05 | 1,288.8 | 1,288.8 | -22.1 (-1.69%) | 101,402 |
8 Dec 2021 | INR | 1,293.35 | 1,320 | 1,290 | 1,310.9 | 1,310.9 | +17.55 (+1.36%) | 98,684 |
7 Dec 2021 | INR | 1,319.85 | 1,332 | 1,276 | 1,293.35 | 1,293.35 | -10.9 (-0.84%) | 132,888 |
6 Dec 2021 | INR | 1,310 | 1,344.4 | 1,290 | 1,304.25 | 1,304.25 | +23.85 (+1.86%) | 399,320 |
3 Dec 2021 | INR | 1,220 | 1,280.4 | 1,215 | 1,280.4 | 1,280.4 | +60.95 (+5.00%) | 158,237 |
2 Dec 2021 | INR | 1,230 | 1,230 | 1,210 | 1,219.45 | 1,219.45 | +9.1 (+0.75%) | 86,649 |
1 Dec 2021 | INR | 1,206.75 | 1,239 | 1,204 | 1,210.35 | 1,210.35 | +4.8 (+0.40%) | 100,147 |
30 Nov 2021 | INR | 1,199.9 | 1,249.95 | 1,180 | 1,205.55 | 1,205.55 | +3.35 (+0.28%) | 136,442 |
29 Nov 2021 | INR | 1,181.05 | 1,214.9 | 1,177.7 | 1,202.2 | 1,202.2 | -37.45 (-3.02%) | 256,278 |
26 Nov 2021 | INR | 1,265 | 1,270.7 | 1,230 | 1,239.65 | 1,239.65 | -36.6 (-2.87%) | 172,676 |
25 Nov 2021 | INR | 1,285 | 1,290 | 1,267 | 1,276.25 | 1,276.25 | -9.15 (-0.71%) | 80,745 |
24 Nov 2021 | INR | 1,275 | 1,299.95 | 1,268 | 1,285.4 | 1,285.4 | +17.75 (+1.40%) | 80,628 |
23 Nov 2021 | INR | 1,230 | 1,269.5 | 1,213 | 1,267.65 | 1,267.65 | +25.8 (+2.08%) | 122,178 |
22 Nov 2021 | INR | 1,273.95 | 1,273.95 | 1,224.7 | 1,241.85 | 1,241.85 | -22.85 (-1.81%) | 164,055 |
18 Nov 2021 | INR | 1,284.4 | 1,295 | 1,255 | 1,264.7 | 1,264.7 | -10.9 (-0.85%) | 145,147 |
17 Nov 2021 | INR | 1,309 | 1,315 | 1,274 | 1,275.6 | 1,275.6 | -32.6 (-2.49%) | 232,321 |
16 Nov 2021 | INR | 1,320 | 1,327 | 1,300 | 1,308.2 | 1,308.2 | -9.65 (-0.73%) | 107,101 |
15 Nov 2021 | INR | 1,314.9 | 1,327 | 1,303 | 1,317.85 | 1,317.85 | +12.05 (+0.92%) | 105,978 |
12 Nov 2021 | INR | 1,295 | 1,315 | 1,287 | 1,305.8 | 1,305.8 | +3.3 (+0.25%) | 124,275 |