Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 3,780 | 3,798.25 | 3,658.45 | 3,681.8 | 3,681.8 | -81.55 (-2.17%) | 31,773 |
23 Dec 2021 | INR | 3,591 | 3,776.7 | 3,582.75 | 3,763.35 | 3,763.35 | +180.6 (+5.04%) | 64,361 |
22 Dec 2021 | INR | 3,595 | 3,625 | 3,548.2 | 3,582.75 | 3,582.75 | +19.2 (+0.54%) | 34,700 |
21 Dec 2021 | INR | 3,534.55 | 3,609.55 | 3,501.7 | 3,563.55 | 3,563.55 | +52.65 (+1.50%) | 33,273 |
20 Dec 2021 | INR | 3,600 | 3,615.1 | 3,480 | 3,510.9 | 3,510.9 | -105.1 (-2.91%) | 39,069 |
17 Dec 2021 | INR | 3,754.8 | 3,754.8 | 3,595 | 3,616 | 3,616 | -137.75 (-3.67%) | 43,933 |
16 Dec 2021 | INR | 3,750 | 3,777 | 3,674.15 | 3,753.75 | 3,753.75 | +34.4 (+0.92%) | 42,188 |
15 Dec 2021 | INR | 3,789 | 3,824.75 | 3,680 | 3,719.35 | 3,719.35 | -69.75 (-1.84%) | 40,306 |
14 Dec 2021 | INR | 3,783.65 | 3,854 | 3,710 | 3,789.1 | 3,789.1 | +12.8 (+0.34%) | 41,001 |
13 Dec 2021 | INR | 3,816.45 | 3,864.95 | 3,753 | 3,776.3 | 3,776.3 | -16.6 (-0.44%) | 34,691 |
10 Dec 2021 | INR | 3,878.4 | 3,897.4 | 3,783.25 | 3,792.9 | 3,792.9 | -65.55 (-1.70%) | 41,307 |
9 Dec 2021 | INR | 3,827.2 | 3,911.95 | 3,809.45 | 3,858.45 | 3,858.45 | +66.1 (+1.74%) | 42,424 |
8 Dec 2021 | INR | 3,756.2 | 3,845 | 3,756.15 | 3,792.35 | 3,792.35 | +72.9 (+1.96%) | 43,599 |
7 Dec 2021 | INR | 3,755 | 3,779.65 | 3,700 | 3,719.45 | 3,719.45 | -22.75 (-0.61%) | 45,200 |
6 Dec 2021 | INR | 3,850.05 | 3,850.05 | 3,715 | 3,742.2 | 3,742.2 | -69.15 (-1.81%) | 41,513 |
3 Dec 2021 | INR | 3,939 | 3,944 | 3,805 | 3,811.35 | 3,811.35 | -93.45 (-2.39%) | 50,635 |
2 Dec 2021 | INR | 3,950 | 3,991.6 | 3,868 | 3,904.8 | 3,904.8 | -29.55 (-0.75%) | 46,872 |
1 Dec 2021 | INR | 3,760 | 3,960 | 3,720 | 3,934.35 | 3,934.35 | +124.35 (+3.26%) | 72,489 |
30 Nov 2021 | INR | 3,859 | 4,065 | 3,652.15 | 3,810 | 3,810 | -3.55 (-0.09%) | 251,850 |
29 Nov 2021 | INR | 3,970 | 3,970 | 3,750 | 3,813.55 | 3,813.55 | -160.2 (-4.03%) | 58,224 |
26 Nov 2021 | INR | 4,218 | 4,218 | 3,902.65 | 3,973.75 | 3,973.75 | -246.95 (-5.85%) | 59,876 |
25 Nov 2021 | INR | 4,390 | 4,407 | 4,175 | 4,220.7 | 4,220.7 | -146.15 (-3.35%) | 98,317 |
24 Nov 2021 | INR | 4,350 | 4,412.7 | 4,325 | 4,366.85 | 4,366.85 | +56.35 (+1.31%) | 41,249 |
23 Nov 2021 | INR | 4,190 | 4,345.2 | 4,025 | 4,310.5 | 4,310.5 | +108.7 (+2.59%) | 77,547 |
22 Nov 2021 | INR | 4,440 | 4,449.25 | 4,113 | 4,201.8 | 4,201.8 | -211.75 (-4.80%) | 96,478 |
18 Nov 2021 | INR | 4,530.15 | 4,584.85 | 4,340.75 | 4,413.55 | 4,413.55 | -132.55 (-2.92%) | 126,720 |
17 Nov 2021 | INR | 4,234.95 | 4,644 | 4,212.75 | 4,546.1 | 4,546.1 | +323.55 (+7.66%) | 512,470 |
16 Nov 2021 | INR | 4,233.6 | 4,275 | 4,168.25 | 4,222.55 | 4,222.55 | +15.45 (+0.37%) | 44,832 |
15 Nov 2021 | INR | 4,230 | 4,275 | 4,145.65 | 4,207.1 | 4,207.1 | +22.2 (+0.53%) | 75,267 |
12 Nov 2021 | INR | 4,130 | 4,214.9 | 3,952.3 | 4,184.9 | 4,184.9 | +84.8 (+2.07%) | 112,094 |