Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | INR | 2,305 | 2,328.5 | 2,289.2 | 2,297.15 | 2,297.15 | -5.05 (-0.22%) | 3,590 |
24 Dec 2021 | INR | 2,302.55 | 2,333 | 2,290 | 2,302.2 | 2,302.2 | -17.6 (-0.76%) | 3,645 |
23 Dec 2021 | INR | 2,340 | 2,353.95 | 2,299.85 | 2,319.8 | 2,319.8 | +27.6 (+1.20%) | 4,067 |
22 Dec 2021 | INR | 2,334.85 | 2,340.65 | 2,285 | 2,292.2 | 2,292.2 | -7.95 (-0.35%) | 4,632 |
21 Dec 2021 | INR | 2,260 | 2,345 | 2,260 | 2,300.15 | 2,300.15 | +48.55 (+2.16%) | 5,632 |
20 Dec 2021 | INR | 2,298 | 2,298 | 2,200 | 2,251.6 | 2,251.6 | -65.25 (-2.82%) | 8,344 |
17 Dec 2021 | INR | 2,394.9 | 2,394.9 | 2,298 | 2,316.85 | 2,316.85 | -69.35 (-2.91%) | 9,135 |
16 Dec 2021 | INR | 2,494.4 | 2,494.4 | 2,370.6 | 2,386.2 | 2,386.2 | -60.35 (-2.47%) | 5,228 |
15 Dec 2021 | INR | 2,456 | 2,517.5 | 2,430.1 | 2,446.55 | 2,446.55 | -29.45 (-1.19%) | 5,173 |
14 Dec 2021 | INR | 2,505 | 2,539.05 | 2,450 | 2,476 | 2,476 | -50.4 (-1.99%) | 8,446 |
13 Dec 2021 | INR | 2,407.6 | 2,544 | 2,407.6 | 2,526.4 | 2,526.4 | +130.8 (+5.46%) | 27,196 |
10 Dec 2021 | INR | 2,411 | 2,435.05 | 2,390 | 2,395.6 | 2,395.6 | -3.35 (-0.14%) | 3,881 |
9 Dec 2021 | INR | 2,449.7 | 2,455.15 | 2,387.25 | 2,398.95 | 2,398.95 | -35.95 (-1.48%) | 4,443 |
8 Dec 2021 | INR | 2,355 | 2,500 | 2,320.55 | 2,434.9 | 2,434.9 | +89.5 (+3.82%) | 19,922 |
7 Dec 2021 | INR | 2,310 | 2,355.5 | 2,310 | 2,345.4 | 2,345.4 | +51.8 (+2.26%) | 3,909 |
6 Dec 2021 | INR | 2,385 | 2,385 | 2,284 | 2,293.6 | 2,293.6 | -62.45 (-2.65%) | 6,729 |
3 Dec 2021 | INR | 2,333.95 | 2,380.05 | 2,333.95 | 2,356.05 | 2,356.05 | +22.1 (+0.95%) | 6,044 |
2 Dec 2021 | INR | 2,267 | 2,355 | 2,267 | 2,333.95 | 2,333.95 | +43.25 (+1.89%) | 7,678 |
1 Dec 2021 | INR | 2,306.85 | 2,321.35 | 2,270 | 2,290.7 | 2,290.7 | -4.7 (-0.20%) | 5,507 |
30 Nov 2021 | INR | 2,329.9 | 2,375.55 | 2,280.2 | 2,295.4 | 2,295.4 | -4.75 (-0.21%) | 5,592 |
29 Nov 2021 | INR | 2,382.2 | 2,383.15 | 2,227.65 | 2,300.15 | 2,300.15 | -82.05 (-3.44%) | 9,094 |
26 Nov 2021 | INR | 2,460 | 2,460 | 2,370 | 2,382.2 | 2,382.2 | -90.25 (-3.65%) | 9,393 |
25 Nov 2021 | INR | 2,463.75 | 2,499 | 2,443.75 | 2,472.45 | 2,472.45 | +20.95 (+0.85%) | 3,253 |
24 Nov 2021 | INR | 2,462 | 2,490 | 2,441.95 | 2,451.5 | 2,451.5 | +7.35 (+0.30%) | 4,578 |
23 Nov 2021 | INR | 2,410 | 2,483.55 | 2,401 | 2,444.15 | 2,444.15 | +23.25 (+0.96%) | 5,967 |
22 Nov 2021 | INR | 2,500.55 | 2,518 | 2,400 | 2,420.9 | 2,420.9 | -104.05 (-4.12%) | 8,649 |
18 Nov 2021 | INR | 2,595.05 | 2,617 | 2,500 | 2,524.95 | 2,524.95 | -64.25 (-2.48%) | 7,118 |
17 Nov 2021 | INR | 2,609.55 | 2,668.45 | 2,575 | 2,589.2 | 2,589.2 | -25.85 (-0.99%) | 5,432 |
16 Nov 2021 | INR | 2,660 | 2,677.35 | 2,598.65 | 2,615.05 | 2,615.05 | -58.1 (-2.17%) | 7,149 |
15 Nov 2021 | INR | 2,760 | 2,770 | 2,650.45 | 2,673.15 | 2,673.15 | -40.3 (-1.49%) | 7,212 |