Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 2,389.35 | 2,390 | 2,325.4 | 2,349.1 | 2,349.1 | -29.2 (-1.23%) | 280,056 |
23 Dec 2021 | INR | 2,362.25 | 2,384.45 | 2,345.1 | 2,378.3 | 2,378.3 | +20.75 (+0.88%) | 338,975 |
22 Dec 2021 | INR | 2,334.95 | 2,373 | 2,333.45 | 2,357.55 | 2,357.55 | +30.4 (+1.31%) | 246,728 |
21 Dec 2021 | INR | 2,335 | 2,361.15 | 2,315.6 | 2,327.15 | 2,327.15 | +13.55 (+0.59%) | 182,979 |
20 Dec 2021 | INR | 2,396.5 | 2,397 | 2,280 | 2,313.6 | 2,313.6 | -84.35 (-3.52%) | 419,054 |
17 Dec 2021 | INR | 2,435 | 2,447.9 | 2,378.3 | 2,397.95 | 2,397.95 | -39.8 (-1.63%) | 1,227,058 |
16 Dec 2021 | INR | 2,485 | 2,485 | 2,411 | 2,437.75 | 2,437.75 | -19 (-0.77%) | 276,775 |
15 Dec 2021 | INR | 2,489 | 2,498 | 2,451 | 2,456.75 | 2,456.75 | -30.45 (-1.22%) | 211,591 |
14 Dec 2021 | INR | 2,504 | 2,513.4 | 2,476 | 2,487.2 | 2,487.2 | -26.7 (-1.06%) | 242,029 |
13 Dec 2021 | INR | 2,569.95 | 2,569.95 | 2,510 | 2,513.9 | 2,513.9 | -35.85 (-1.41%) | 321,340 |
10 Dec 2021 | INR | 2,591.3 | 2,591.3 | 2,545.15 | 2,549.75 | 2,549.75 | -28.2 (-1.09%) | 214,070 |
9 Dec 2021 | INR | 2,590 | 2,591.85 | 2,551.55 | 2,577.95 | 2,577.95 | +8.15 (+0.32%) | 137,736 |
8 Dec 2021 | INR | 2,548 | 2,575.5 | 2,537.65 | 2,569.8 | 2,569.8 | +48.2 (+1.91%) | 119,373 |
7 Dec 2021 | INR | 2,542 | 2,554.95 | 2,517 | 2,521.6 | 2,521.6 | -6.35 (-0.25%) | 225,961 |
6 Dec 2021 | INR | 2,599 | 2,599 | 2,523.05 | 2,527.95 | 2,527.95 | -51.4 (-1.99%) | 262,349 |
3 Dec 2021 | INR | 2,535.25 | 2,621.5 | 2,535.25 | 2,579.35 | 2,579.35 | +22.65 (+0.89%) | 473,810 |
2 Dec 2021 | INR | 2,545 | 2,567.45 | 2,540.9 | 2,556.7 | 2,556.7 | +5.5 (+0.22%) | 250,100 |
1 Dec 2021 | INR | 2,544 | 2,554.95 | 2,518.15 | 2,551.2 | 2,551.2 | +39.9 (+1.59%) | 228,822 |
30 Nov 2021 | INR | 2,500 | 2,572.65 | 2,500 | 2,511.3 | 2,511.3 | +2.8 (+0.11%) | 553,802 |
29 Nov 2021 | INR | 2,487.3 | 2,527 | 2,425.2 | 2,508.5 | 2,508.5 | -4.45 (-0.18%) | 471,574 |
26 Nov 2021 | INR | 2,525 | 2,540.8 | 2,487.3 | 2,512.95 | 2,512.95 | -20.05 (-0.79%) | 327,956 |
25 Nov 2021 | INR | 2,548 | 2,548 | 2,522.05 | 2,533 | 2,533 | -5.9 (-0.23%) | 360,634 |
24 Nov 2021 | INR | 2,560 | 2,569.95 | 2,533 | 2,538.9 | 2,538.9 | -11 (-0.43%) | 375,742 |
23 Nov 2021 | INR | 2,510 | 2,596.95 | 2,480.4 | 2,549.9 | 2,549.9 | +39.4 (+1.57%) | 408,561 |
22 Nov 2021 | INR | 2,600 | 2,613.05 | 2,495.6 | 2,510.5 | 2,510.5 | -90.9 (-3.49%) | 424,744 |
18 Nov 2021 | INR | 2,650 | 2,656.3 | 2,589.9 | 2,601.4 | 2,601.4 | -46.25 (-1.75%) | 316,439 |
17 Nov 2021 | INR | 2,652.05 | 2,673 | 2,644.1 | 2,647.65 | 2,647.65 | -12.9 (-0.48%) | 182,993 |
16 Nov 2021 | INR | 2,688 | 2,688 | 2,655 | 2,660.55 | 2,660.55 | -20.2 (-0.75%) | 147,832 |
15 Nov 2021 | INR | 2,678 | 2,688 | 2,660 | 2,680.75 | 2,680.75 | +2.05 (+0.08%) | 152,823 |
12 Nov 2021 | INR | 2,659.95 | 2,685 | 2,653.25 | 2,678.7 | 2,678.7 | +30.75 (+1.16%) | 135,309 |