Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 4,013.55 | 4,020 | 3,888 | 3,905.65 | 3,905.65 | -88.05 (-2.20%) | 93,348 |
23 Dec 2021 | INR | 3,995.8 | 4,029.85 | 3,980.5 | 3,993.7 | 3,993.7 | -2.1 (-0.05%) | 81,378 |
22 Dec 2021 | INR | 4,060 | 4,067.9 | 3,979.8 | 3,995.8 | 3,995.8 | -33.15 (-0.82%) | 55,108 |
21 Dec 2021 | INR | 4,000 | 4,079.55 | 4,000 | 4,028.95 | 4,028.95 | +48.25 (+1.21%) | 37,798 |
20 Dec 2021 | INR | 4,121 | 4,121 | 3,908 | 3,980.7 | 3,980.7 | -151.05 (-3.66%) | 77,115 |
17 Dec 2021 | INR | 4,214.4 | 4,225.15 | 4,108.05 | 4,131.75 | 4,131.75 | -57.15 (-1.36%) | 108,030 |
16 Dec 2021 | INR | 4,200 | 4,228 | 4,172.25 | 4,188.9 | 4,188.9 | +4.3 (+0.10%) | 55,514 |
15 Dec 2021 | INR | 4,298.5 | 4,329.9 | 4,163.4 | 4,184.6 | 4,184.6 | -113.75 (-2.65%) | 56,435 |
14 Dec 2021 | INR | 4,274 | 4,329.8 | 4,250.2 | 4,298.35 | 4,298.35 | +9.5 (+0.22%) | 152,238 |
13 Dec 2021 | INR | 4,400 | 4,400 | 4,271.35 | 4,288.85 | 4,288.85 | -18.55 (-0.43%) | 106,583 |
10 Dec 2021 | INR | 4,239 | 4,375 | 4,236.05 | 4,307.4 | 4,307.4 | +83 (+1.96%) | 135,380 |
9 Dec 2021 | INR | 4,260 | 4,271.3 | 4,205.05 | 4,224.4 | 4,224.4 | -2.95 (-0.07%) | 52,465 |
8 Dec 2021 | INR | 4,189 | 4,267 | 4,187.55 | 4,227.35 | 4,227.35 | +55.55 (+1.33%) | 36,850 |
7 Dec 2021 | INR | 4,130 | 4,202.1 | 4,114.05 | 4,171.8 | 4,171.8 | +67.05 (+1.63%) | 64,232 |
6 Dec 2021 | INR | 4,183 | 4,190 | 4,094.7 | 4,104.75 | 4,104.75 | -53.3 (-1.28%) | 39,760 |
3 Dec 2021 | INR | 4,185 | 4,223.8 | 4,144.25 | 4,158.05 | 4,158.05 | -28.4 (-0.68%) | 77,115 |
2 Dec 2021 | INR | 4,138 | 4,207.55 | 4,135.05 | 4,186.45 | 4,186.45 | +51.85 (+1.25%) | 40,469 |
1 Dec 2021 | INR | 4,235.1 | 4,259.9 | 4,125.05 | 4,134.6 | 4,134.6 | -100.6 (-2.38%) | 72,456 |
30 Nov 2021 | INR | 4,200 | 4,267.9 | 4,188.95 | 4,235.2 | 4,235.2 | +25.65 (+0.61%) | 96,075 |
29 Nov 2021 | INR | 4,127 | 4,250 | 4,055 | 4,209.55 | 4,209.55 | +27.75 (+0.66%) | 158,414 |
26 Nov 2021 | INR | 4,176 | 4,225 | 4,105.75 | 4,181.8 | 4,181.8 | +1.15 (+0.03%) | 116,337 |
25 Nov 2021 | INR | 4,174.85 | 4,209.25 | 4,131.2 | 4,180.65 | 4,180.65 | +21.25 (+0.51%) | 73,837 |
24 Nov 2021 | INR | 4,250.05 | 4,288 | 4,120.95 | 4,159.4 | 4,159.4 | -81.3 (-1.92%) | 81,572 |
23 Nov 2021 | INR | 4,239.95 | 4,275 | 4,144 | 4,240.7 | 4,240.7 | -6.95 (-0.16%) | 78,585 |
22 Nov 2021 | INR | 4,360 | 4,413.95 | 4,199 | 4,247.65 | 4,247.65 | -128.05 (-2.93%) | 100,904 |
18 Nov 2021 | INR | 4,495 | 4,500 | 4,315 | 4,375.7 | 4,375.7 | -100.65 (-2.25%) | 123,300 |
17 Nov 2021 | INR | 4,469.95 | 4,529.8 | 4,454.35 | 4,476.35 | 4,476.35 | +9.75 (+0.22%) | 56,975 |
16 Nov 2021 | INR | 4,482.95 | 4,507.6 | 4,450.55 | 4,466.6 | 4,466.6 | +9.9 (+0.22%) | 94,444 |
15 Nov 2021 | INR | 4,460 | 4,477 | 4,435.55 | 4,456.7 | 4,456.7 | +6.4 (+0.14%) | 52,209 |
12 Nov 2021 | INR | 4,425.25 | 4,513.1 | 4,425.25 | 4,450.3 | 4,450.3 | -15.45 (-0.35%) | 98,135 |