Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,855 | 1,928.75 | 1,837.45 | 1,917.2 | 1,917.2 | +78.5 (+4.27%) | 58,191 |
21 Dec 2021 | INR | 1,851.85 | 1,857 | 1,772 | 1,838.7 | 1,838.7 | +20.4 (+1.12%) | 58,494 |
20 Dec 2021 | INR | 1,923.85 | 1,930.5 | 1,796.75 | 1,818.3 | 1,818.3 | -133.9 (-6.86%) | 43,254 |
17 Dec 2021 | INR | 1,964.65 | 1,993.95 | 1,943 | 1,952.2 | 1,952.2 | -11.3 (-0.58%) | 23,201 |
16 Dec 2021 | INR | 1,980 | 1,990.8 | 1,948.8 | 1,963.5 | 1,963.5 | -2.75 (-0.14%) | 15,593 |
15 Dec 2021 | INR | 1,975 | 2,017.7 | 1,957.3 | 1,966.25 | 1,966.25 | -11.8 (-0.60%) | 26,367 |
14 Dec 2021 | INR | 2,008.95 | 2,023.95 | 1,960 | 1,978.05 | 1,978.05 | -30.9 (-1.54%) | 63,077 |
13 Dec 2021 | INR | 2,019 | 2,019 | 1,993.5 | 2,008.95 | 2,008.95 | +12.95 (+0.65%) | 10,767 |
10 Dec 2021 | INR | 2,000 | 2,025.75 | 1,983.1 | 1,996 | 1,996 | -23.55 (-1.17%) | 21,421 |
9 Dec 2021 | INR | 1,990 | 2,028.4 | 1,975 | 2,019.55 | 2,019.55 | +31.45 (+1.58%) | 29,844 |
8 Dec 2021 | INR | 1,990 | 1,997.05 | 1,951.75 | 1,988.1 | 1,988.1 | +45.35 (+2.33%) | 18,632 |
7 Dec 2021 | INR | 1,895 | 1,963.3 | 1,895 | 1,942.75 | 1,942.75 | +82.7 (+4.45%) | 75,613 |
6 Dec 2021 | INR | 1,884 | 1,911.65 | 1,847.65 | 1,860.05 | 1,860.05 | -14.45 (-0.77%) | 25,606 |
3 Dec 2021 | INR | 1,915 | 1,978.2 | 1,870 | 1,874.5 | 1,874.5 | -38.45 (-2.01%) | 44,755 |
2 Dec 2021 | INR | 1,874.4 | 1,921 | 1,865 | 1,912.95 | 1,912.95 | +11.55 (+0.61%) | 19,639 |
1 Dec 2021 | INR | 1,917 | 1,959 | 1,854 | 1,901.4 | 1,901.4 | -5.6 (-0.29%) | 62,361 |
30 Nov 2021 | INR | 1,886.7 | 1,967.8 | 1,886.7 | 1,907 | 1,907 | +11.5 (+0.61%) | 163,350 |
29 Nov 2021 | INR | 1,800 | 1,926.7 | 1,800 | 1,895.5 | 1,895.5 | +6.8 (+0.36%) | 84,468 |
28 Nov 2021 | INR | 1,888.7 | 1,888.7 | 1,888.7 | 1,888.7 | 1,888.7 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,888.7 | 1,888.7 | 1,888.7 | 1,888.7 | 1,888.7 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 2,000 | 2,000 | 1,875 | 1,888.7 | 1,888.7 | -182.5 (-8.81%) | 77,061 |
25 Nov 2021 | INR | 2,145.1 | 2,145.1 | 2,060 | 2,071.2 | 2,071.2 | -67.15 (-3.14%) | 30,012 |
24 Nov 2021 | INR | 2,187.5 | 2,201.8 | 2,123 | 2,138.35 | 2,138.35 | -41.7 (-1.91%) | 21,513 |
23 Nov 2021 | INR | 2,163 | 2,192.7 | 2,122.65 | 2,180.05 | 2,180.05 | +18.4 (+0.85%) | 23,885 |
22 Nov 2021 | INR | 2,275.8 | 2,275.8 | 2,127.9 | 2,161.65 | 2,161.65 | -89.1 (-3.96%) | 26,996 |
18 Nov 2021 | INR | 2,344 | 2,357.05 | 2,241.65 | 2,250.75 | 2,250.75 | -81.3 (-3.49%) | 24,298 |
17 Nov 2021 | INR | 2,370 | 2,370 | 2,308 | 2,332.05 | 2,332.05 | -32 (-1.35%) | 10,728 |
16 Nov 2021 | INR | 2,347.85 | 2,379 | 2,325.3 | 2,364.05 | 2,364.05 | +16.2 (+0.69%) | 57,918 |
15 Nov 2021 | INR | 2,301 | 2,355 | 2,287.55 | 2,347.85 | 2,347.85 | +42.45 (+1.84%) | 78,874 |
12 Nov 2021 | INR | 2,157.2 | 2,326 | 2,157.2 | 2,305.4 | 2,305.4 | +158.75 (+7.40%) | 4,365,156 |