Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | INR | 5,959 | 6,061.15 | 5,745.05 | 5,851.9 | 1,170.38 | -63.75 (-1.08%) | 5,962 |
15 Dec 2021 | INR | 5,909.7 | 5,974.95 | 5,900 | 5,915.65 | 1,183.13 | +5.95 (+0.10%) | 3,790 |
14 Dec 2021 | INR | 5,942.8 | 6,023 | 5,839.95 | 5,909.7 | 1,181.94 | -33.7 (-0.57%) | 9,166 |
13 Dec 2021 | INR | 6,140 | 6,140 | 5,930.05 | 5,943.4 | 1,188.68 | -68.6 (-1.14%) | 8,945 |
10 Dec 2021 | INR | 6,146.15 | 6,160 | 5,942.05 | 6,012 | 1,202.4 | -134.15 (-2.18%) | 13,637 |
9 Dec 2021 | INR | 6,185.8 | 6,220 | 6,099 | 6,146.15 | 1,229.23 | +37.45 (+0.61%) | 5,761 |
8 Dec 2021 | INR | 6,250 | 6,275 | 6,080 | 6,108.7 | 1,221.74 | -66.45 (-1.08%) | 7,474 |
7 Dec 2021 | INR | 6,262 | 6,299.8 | 6,110 | 6,175.15 | 1,235.03 | -4.1 (-0.07%) | 6,035 |
6 Dec 2021 | INR | 6,105 | 6,305 | 6,050 | 6,179.25 | 1,235.85 | +91.8 (+1.51%) | 14,531 |
3 Dec 2021 | INR | 6,239.8 | 6,260 | 6,060 | 6,087.45 | 1,217.49 | -6.55 (-0.11%) | 8,566 |
2 Dec 2021 | INR | 5,904.9 | 6,149 | 5,904.9 | 6,094 | 1,218.8 | +195.45 (+3.31%) | 10,465 |
1 Dec 2021 | INR | 5,920 | 6,049 | 5,850 | 5,898.55 | 1,179.71 | -20.3 (-0.34%) | 6,218 |
30 Nov 2021 | INR | 5,799.25 | 6,088.95 | 5,773.3 | 5,918.85 | 1,183.77 | +157.45 (+2.73%) | 12,525 |
29 Nov 2021 | INR | 5,900.15 | 6,020 | 5,500 | 5,761.4 | 1,152.28 | -180.75 (-3.04%) | 13,276 |
26 Nov 2021 | INR | 5,900.2 | 6,272.45 | 5,788.55 | 5,942.15 | 1,188.43 | -100.7 (-1.67%) | 20,292 |
25 Nov 2021 | INR | 6,075 | 6,141.8 | 5,900.15 | 6,042.85 | 1,208.57 | -37.5 (-0.62%) | 7,471 |
24 Nov 2021 | INR | 6,100 | 6,261.85 | 6,022.15 | 6,080.35 | 1,216.07 | +133.4 (+2.24%) | 24,483 |
23 Nov 2021 | INR | 5,290 | 6,100 | 5,269.95 | 5,946.95 | 1,189.39 | +654.55 (+12.37%) | 45,275 |
22 Nov 2021 | INR | 5,955 | 6,087.95 | 5,100.15 | 5,292.4 | 1,058.48 | -660.75 (-11.10%) | 32,241 |
18 Nov 2021 | INR | 6,129.35 | 6,149.95 | 5,910 | 5,953.15 | 1,190.63 | -168.15 (-2.75%) | 8,504 |
17 Nov 2021 | INR | 6,198 | 6,248 | 6,061.55 | 6,121.3 | 1,224.26 | -60.25 (-0.97%) | 4,909 |
16 Nov 2021 | INR | 6,194.9 | 6,274 | 6,121 | 6,181.55 | 1,236.31 | +61.5 (+1.00%) | 12,576 |
15 Nov 2021 | INR | 6,300 | 6,350.05 | 6,003.5 | 6,120.05 | 1,224.01 | -283.4 (-4.43%) | 25,335 |
12 Nov 2021 | INR | 6,890 | 6,926.5 | 6,270 | 6,403.45 | 1,280.69 | -472 (-6.87%) | 23,457 |
11 Nov 2021 | INR | 6,851 | 7,150 | 6,810 | 6,875.45 | 1,375.09 | -88.4 (-1.27%) | 9,798 |
10 Nov 2021 | INR | 6,862 | 7,030 | 6,800.05 | 6,963.85 | 1,392.77 | +12 (+0.17%) | 7,054 |
9 Nov 2021 | INR | 6,868.2 | 7,080 | 6,801.45 | 6,951.85 | 1,390.37 | +83.65 (+1.22%) | 11,615 |
8 Nov 2021 | INR | 6,685 | 6,940 | 6,505 | 6,868.2 | 1,373.64 | +183.9 (+2.75%) | 12,244 |
4 Nov 2021 | INR | 6,698.9 | 6,700 | 6,606 | 6,684.3 | 1,336.86 | +16.6 (+0.25%) | 1,697 |
3 Nov 2021 | INR | 6,780 | 6,829.65 | 6,645.3 | 6,667.7 | 1,333.54 | -113.2 (-1.67%) | 5,972 |