Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2021 | INR | 2,884.92 | 2,980.96 | 2,862.74 | 2,936.08 | 1,468.04 | +51.16 (+1.77%) | 24,900 |
13 Dec 2021 | INR | 2,982 | 3,048.3 | 2,859.88 | 2,884.92 | 1,442.46 | -97.08 (-3.26%) | 41,630 |
10 Dec 2021 | INR | 3,056.5 | 3,077.08 | 2,954.04 | 2,982 | 1,491 | -74.5 (-2.44%) | 29,450 |
9 Dec 2021 | INR | 3,177.3 | 3,177.3 | 3,029.44 | 3,056.5 | 1,528.25 | +30.48 (+1.01%) | 130,430 |
8 Dec 2021 | INR | 3,026.02 | 3,026.02 | 2,954.18 | 3,026.02 | 1,513.01 | +144.1 (+5.00%) | 39,170 |
7 Dec 2021 | INR | 2,745.56 | 2,881.92 | 2,735.26 | 2,881.92 | 1,440.96 | +137.22 (+5.00%) | 41,430 |
6 Dec 2021 | INR | 2,686.54 | 2,791.32 | 2,686.54 | 2,744.7 | 1,372.35 | +33.58 (+1.24%) | 18,170 |
3 Dec 2021 | INR | 2,706.5 | 2,782.18 | 2,676.96 | 2,711.12 | 1,355.56 | +3.34 (+0.12%) | 14,650 |
2 Dec 2021 | INR | 2,752.46 | 2,752.46 | 2,668.48 | 2,707.78 | 1,353.89 | -18.82 (-0.69%) | 18,440 |
1 Dec 2021 | INR | 2,762.66 | 2,762.66 | 2,719.84 | 2,726.6 | 1,363.3 | -16.2 (-0.59%) | 17,070 |
30 Nov 2021 | INR | 2,734.12 | 2,829.38 | 2,720.78 | 2,742.8 | 1,371.4 | -12.56 (-0.46%) | 22,920 |
29 Nov 2021 | INR | 2,848.4 | 2,848.82 | 2,724.6 | 2,755.36 | 1,377.68 | -53.92 (-1.92%) | 29,710 |
26 Nov 2021 | INR | 2,800.76 | 2,857.96 | 2,717.26 | 2,809.28 | 1,404.64 | +4.48 (+0.16%) | 40,210 |
25 Nov 2021 | INR | 2,725.54 | 2,810.34 | 2,716.4 | 2,804.8 | 1,402.4 | +42.1 (+1.52%) | 30,650 |
24 Nov 2021 | INR | 2,810.34 | 2,855.68 | 2,756.04 | 2,762.7 | 1,381.35 | -59.68 (-2.11%) | 47,100 |
23 Nov 2021 | INR | 2,843.68 | 2,876.06 | 2,724.78 | 2,822.38 | 1,411.19 | +0.08 (+0.0%) | 58,780 |
22 Nov 2021 | INR | 2,881.78 | 2,885.6 | 2,796.04 | 2,822.3 | 1,411.15 | +32.64 (+1.17%) | 104,780 |
18 Nov 2021 | INR | 2,789.66 | 2,789.66 | 2,730.78 | 2,789.66 | 1,394.83 | +132.8 (+5.00%) | 98,200 |
17 Nov 2021 | INR | 2,591.22 | 2,656.86 | 2,553.16 | 2,656.86 | 1,328.43 | +126.52 (+5.00%) | 59,840 |
16 Nov 2021 | INR | 2,535.3 | 2,592.18 | 2,492.38 | 2,530.34 | 1,265.17 | -15.88 (-0.62%) | 25,900 |
15 Nov 2021 | INR | 2,741.7 | 2,741.7 | 2,538.82 | 2,546.22 | 1,273.11 | -65.54 (-2.51%) | 27,600 |
12 Nov 2021 | INR | 2,688.4 | 2,734.12 | 2,556.5 | 2,611.76 | 1,305.88 | -79.26 (-2.95%) | 44,460 |
11 Nov 2021 | INR | 2,734.08 | 2,759.66 | 2,687.88 | 2,691.02 | 1,345.51 | -31.82 (-1.17%) | 10,780 |
10 Nov 2021 | INR | 2,701.44 | 2,738.4 | 2,688.34 | 2,722.84 | 1,361.42 | +6.92 (+0.25%) | 15,260 |
9 Nov 2021 | INR | 2,674.1 | 2,738.88 | 2,674.1 | 2,715.92 | 1,357.96 | +41.58 (+1.55%) | 39,040 |
8 Nov 2021 | INR | 2,718.78 | 2,718.78 | 2,638.86 | 2,674.34 | 1,337.17 | +5.62 (+0.21%) | 13,640 |
4 Nov 2021 | INR | 2,715.06 | 2,760.8 | 2,629.42 | 2,668.72 | 1,334.36 | -35.3 (-1.31%) | 9,290 |
3 Nov 2021 | INR | 2,667.44 | 2,715.92 | 2,535.12 | 2,704.02 | 1,352.01 | +48.58 (+1.83%) | 20,970 |
2 Nov 2021 | INR | 2,586.46 | 2,667.24 | 2,572.18 | 2,655.44 | 1,327.72 | +77.36 (+3.00%) | 11,580 |
1 Nov 2021 | INR | 2,551.74 | 2,586.46 | 2,516.06 | 2,578.08 | 1,289.04 | +26.34 (+1.03%) | 6,470 |