Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | INR | 1,500.75 | 1,560 | 1,500 | 1,552.95 | 1,552.95 | +21.25 (+1.39%) | 102 |
24 Dec 2021 | INR | 1,609 | 1,609 | 1,520.1 | 1,531.7 | 1,531.7 | -28.3 (-1.81%) | 339 |
23 Dec 2021 | INR | 1,540 | 1,577.8 | 1,514.25 | 1,560 | 1,560 | +19.35 (+1.26%) | 471 |
22 Dec 2021 | INR | 1,480.05 | 1,548 | 1,480.05 | 1,540.65 | 1,540.65 | +27.25 (+1.80%) | 197 |
21 Dec 2021 | INR | 1,483.4 | 1,531.6 | 1,483.4 | 1,513.4 | 1,513.4 | +23.15 (+1.55%) | 338 |
20 Dec 2021 | INR | 1,558 | 1,558 | 1,467.35 | 1,490.25 | 1,490.25 | -89.1 (-5.64%) | 1,039 |
17 Dec 2021 | INR | 1,598.8 | 1,598.8 | 1,569 | 1,579.35 | 1,579.35 | -20.5 (-1.28%) | 333 |
16 Dec 2021 | INR | 1,660 | 1,660 | 1,586.05 | 1,599.85 | 1,599.85 | -0.65 (-0.04%) | 147 |
15 Dec 2021 | INR | 1,599.2 | 1,615.2 | 1,587 | 1,600.5 | 1,600.5 | -15.15 (-0.94%) | 386 |
14 Dec 2021 | INR | 1,586 | 1,630 | 1,569.2 | 1,615.65 | 1,615.65 | +8.95 (+0.56%) | 990 |
13 Dec 2021 | INR | 1,680 | 1,685 | 1,389.1 | 1,606.7 | 1,606.7 | +10.05 (+0.63%) | 738 |
10 Dec 2021 | INR | 1,601 | 1,606.55 | 1,586 | 1,596.65 | 1,596.65 | +0.25 (+0.02%) | 219 |
9 Dec 2021 | INR | 1,595 | 1,603 | 1,569.2 | 1,596.4 | 1,596.4 | +2 (+0.13%) | 435 |
8 Dec 2021 | INR | 1,565 | 1,607.7 | 1,550 | 1,594.4 | 1,594.4 | +26.05 (+1.66%) | 966 |
7 Dec 2021 | INR | 1,550 | 1,580 | 1,550 | 1,568.35 | 1,568.35 | +28.55 (+1.85%) | 242 |
6 Dec 2021 | INR | 1,590 | 1,590 | 1,539 | 1,539.8 | 1,539.8 | -11.6 (-0.75%) | 448 |
3 Dec 2021 | INR | 1,585 | 1,585 | 1,547.15 | 1,551.4 | 1,551.4 | +2.95 (+0.19%) | 783 |
2 Dec 2021 | INR | 1,545 | 1,569.75 | 1,540 | 1,548.45 | 1,548.45 | -14.15 (-0.91%) | 498 |
1 Dec 2021 | INR | 1,544.25 | 1,592.9 | 1,529.25 | 1,562.6 | 1,562.6 | +8.65 (+0.56%) | 682 |
30 Nov 2021 | INR | 1,589.25 | 1,600 | 1,529.95 | 1,553.95 | 1,553.95 | -9 (-0.58%) | 577 |
29 Nov 2021 | INR | 1,518 | 1,598 | 1,515.75 | 1,562.95 | 1,562.95 | +19.7 (+1.28%) | 509 |
26 Nov 2021 | INR | 1,598.25 | 1,598.25 | 1,527 | 1,543.25 | 1,543.25 | -49.55 (-3.11%) | 678 |
25 Nov 2021 | INR | 1,585 | 1,635.3 | 1,526.65 | 1,592.8 | 1,592.8 | -2.2 (-0.14%) | 1,601 |
24 Nov 2021 | INR | 1,648 | 1,648 | 1,582.1 | 1,595 | 1,595 | -4.15 (-0.26%) | 506 |
23 Nov 2021 | INR | 1,555 | 1,620.9 | 1,539.25 | 1,599.15 | 1,599.15 | +35.9 (+2.30%) | 371 |
22 Nov 2021 | INR | 1,646 | 1,646 | 1,528.5 | 1,563.25 | 1,563.25 | -78.4 (-4.78%) | 1,287 |
18 Nov 2021 | INR | 1,693 | 1,697.9 | 1,640 | 1,641.65 | 1,641.65 | -47.3 (-2.80%) | 959 |
17 Nov 2021 | INR | 1,730 | 1,730 | 1,659.05 | 1,688.95 | 1,688.95 | -0.05 (0.0%) | 1,264 |
16 Nov 2021 | INR | 1,685 | 1,724.95 | 1,685 | 1,689 | 1,689 | +6.2 (+0.37%) | 758 |
15 Nov 2021 | INR | 1,770 | 1,770 | 1,673.6 | 1,682.8 | 1,682.8 | -4.75 (-0.28%) | 656 |