Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | INR | 1,350 | 1,364.2 | 1,345 | 1,353.5 | 1,353.5 | +8.55 (+0.64%) | 1,112,292 |
27 Dec 2021 | INR | 1,365 | 1,365.35 | 1,335.3 | 1,344.95 | 1,344.95 | -24.6 (-1.80%) | 717,268 |
24 Dec 2021 | INR | 1,348.7 | 1,381 | 1,331.15 | 1,369.55 | 1,369.55 | +20.75 (+1.54%) | 1,340,599 |
23 Dec 2021 | INR | 1,358.45 | 1,385 | 1,344 | 1,348.8 | 1,348.8 | +6.6 (+0.49%) | 1,268,283 |
22 Dec 2021 | INR | 1,348.1 | 1,350 | 1,330.55 | 1,342.2 | 1,342.2 | +30.75 (+2.34%) | 966,463 |
21 Dec 2021 | INR | 1,306 | 1,348.95 | 1,306 | 1,311.45 | 1,311.45 | +7.45 (+0.57%) | 995,207 |
20 Dec 2021 | INR | 1,321 | 1,327.6 | 1,290 | 1,304 | 1,304 | -17 (-1.29%) | 1,740,923 |
17 Dec 2021 | INR | 1,411 | 1,411 | 1,307 | 1,321 | 1,321 | -78.35 (-5.60%) | 2,503,637 |
16 Dec 2021 | INR | 1,435 | 1,435 | 1,390.55 | 1,399.35 | 1,399.35 | +19.4 (+1.41%) | 2,323,522 |
15 Dec 2021 | INR | 1,421.3 | 1,429.95 | 1,296 | 1,379.95 | 1,379.95 | -116.1 (-7.76%) | 13,139,593 |
14 Dec 2021 | INR | 1,547 | 1,555.05 | 1,490.75 | 1,496.05 | 1,496.05 | -59 (-3.79%) | 1,386,088 |
13 Dec 2021 | INR | 1,578 | 1,578.75 | 1,546.1 | 1,555.05 | 1,555.05 | -12.5 (-0.80%) | 740,610 |
10 Dec 2021 | INR | 1,605 | 1,609 | 1,563 | 1,567.55 | 1,567.55 | -26.4 (-1.66%) | 845,711 |
9 Dec 2021 | INR | 1,550 | 1,644.7 | 1,525.1 | 1,593.95 | 1,593.95 | +40.55 (+2.61%) | 2,849,040 |
8 Dec 2021 | INR | 1,590.25 | 1,610 | 1,546.25 | 1,553.4 | 1,553.4 | -24.1 (-1.53%) | 726,491 |
7 Dec 2021 | INR | 1,623.35 | 1,635 | 1,571 | 1,577.5 | 1,577.5 | -26.95 (-1.68%) | 631,249 |
6 Dec 2021 | INR | 1,658 | 1,680.05 | 1,598.7 | 1,604.45 | 1,604.45 | -43.9 (-2.66%) | 632,800 |
3 Dec 2021 | INR | 1,615 | 1,698 | 1,601 | 1,648.35 | 1,648.35 | +47.5 (+2.97%) | 1,322,036 |
2 Dec 2021 | INR | 1,642 | 1,671.65 | 1,592 | 1,600.85 | 1,600.85 | -35.85 (-2.19%) | 1,089,716 |
1 Dec 2021 | INR | 1,715 | 1,725 | 1,629.15 | 1,636.7 | 1,636.7 | -62.9 (-3.70%) | 1,294,466 |
30 Nov 2021 | INR | 1,729.95 | 1,770 | 1,678.2 | 1,699.6 | 1,699.6 | -36.85 (-2.12%) | 2,200,149 |
29 Nov 2021 | INR | 1,700 | 1,810 | 1,700 | 1,736.45 | 1,736.45 | -46.15 (-2.59%) | 4,564,112 |
26 Nov 2021 | INR | 1,760 | 1,832 | 1,663 | 1,782.6 | 1,782.6 | -16.15 (-0.90%) | 6,527,364 |
25 Nov 2021 | INR | 1,766.7 | 1,873.7 | 1,711.1 | 1,798.75 | 1,798.75 | +46.3 (+2.64%) | 13,018,344 |
24 Nov 2021 | INR | 1,503 | 1,785 | 1,502.95 | 1,752.45 | 1,752.45 | +257.75 (+17.24%) | 21,541,021 |
23 Nov 2021 | INR | 1,360 | 1,525 | 1,360 | 1,494.7 | 1,494.7 | +135.1 (+9.94%) | 12,954,174 |
22 Nov 2021 | INR | 1,509 | 1,519 | 1,271 | 1,359.6 | 1,359.6 | -201.2 (-12.89%) | 25,114,710 |
18 Nov 2021 | INR | 1,950 | 1,955 | 1,560 | 1,560.8 | 1,560.8 | 0.0 (0.0%) | 23,955,434 |