Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 1,837.05 | 1,843 | 1,815.65 | 1,820.9 | 1,820.9 | -13.3 (-0.73%) | 63,412 |
23 Dec 2021 | INR | 1,843.35 | 1,856 | 1,821.5 | 1,834.2 | 1,834.2 | +12.75 (+0.70%) | 113,687 |
22 Dec 2021 | INR | 1,844 | 1,857 | 1,804 | 1,821.45 | 1,821.45 | -15.3 (-0.83%) | 144,855 |
21 Dec 2021 | INR | 1,850 | 1,907.5 | 1,806.05 | 1,836.75 | 1,836.75 | +16.2 (+0.89%) | 215,823 |
20 Dec 2021 | INR | 1,828.8 | 1,868.7 | 1,782.7 | 1,820.55 | 1,820.55 | -95.7 (-4.99%) | 213,827 |
17 Dec 2021 | INR | 1,984.95 | 1,984.95 | 1,908.95 | 1,916.25 | 1,916.25 | -58.3 (-2.95%) | 148,610 |
16 Dec 2021 | INR | 2,050 | 2,059 | 1,970 | 1,974.55 | 1,974.55 | -60.4 (-2.97%) | 170,343 |
15 Dec 2021 | INR | 2,052.25 | 2,110 | 2,015.55 | 2,034.95 | 2,034.95 | -0.15 (-0.01%) | 322,954 |
14 Dec 2021 | INR | 2,026 | 2,072 | 2,001.5 | 2,035.1 | 2,035.1 | -4.1 (-0.20%) | 193,293 |
13 Dec 2021 | INR | 2,067 | 2,071.25 | 1,991.1 | 2,039.2 | 2,039.2 | -4.5 (-0.22%) | 237,075 |
10 Dec 2021 | INR | 1,990 | 2,085 | 1,982.05 | 2,043.7 | 2,043.7 | +69.95 (+3.54%) | 728,120 |
9 Dec 2021 | INR | 2,025.7 | 2,036.6 | 1,956.95 | 1,973.75 | 1,973.75 | -28.2 (-1.41%) | 404,996 |
8 Dec 2021 | INR | 1,897 | 2,020 | 1,871.3 | 2,001.95 | 2,001.95 | +172.5 (+9.43%) | 1,468,061 |
7 Dec 2021 | INR | 1,822 | 1,862 | 1,817.3 | 1,829.45 | 1,829.45 | +13.7 (+0.75%) | 108,211 |
6 Dec 2021 | INR | 1,921.8 | 1,944 | 1,806.4 | 1,815.75 | 1,815.75 | -90.85 (-4.77%) | 237,532 |
3 Dec 2021 | INR | 1,863.25 | 1,977 | 1,855.15 | 1,906.6 | 1,906.6 | +43.35 (+2.33%) | 843,808 |
2 Dec 2021 | INR | 1,853 | 1,867 | 1,837.9 | 1,863.25 | 1,863.25 | +11.35 (+0.61%) | 146,365 |
1 Dec 2021 | INR | 1,854.75 | 1,875.1 | 1,841.45 | 1,851.9 | 1,851.9 | +6.25 (+0.34%) | 138,341 |
30 Nov 2021 | INR | 1,871 | 1,905 | 1,830 | 1,845.65 | 1,845.65 | -28.15 (-1.50%) | 484,132 |
29 Nov 2021 | INR | 1,800 | 1,913.6 | 1,741 | 1,873.8 | 1,873.8 | +85.75 (+4.80%) | 740,829 |
26 Nov 2021 | INR | 1,780 | 1,838.8 | 1,765.3 | 1,788.05 | 1,788.05 | -3.1 (-0.17%) | 197,989 |
25 Nov 2021 | INR | 1,780 | 1,800 | 1,760.8 | 1,791.15 | 1,791.15 | +45.2 (+2.59%) | 163,463 |
24 Nov 2021 | INR | 1,736 | 1,798.8 | 1,721 | 1,745.95 | 1,745.95 | +10.3 (+0.59%) | 196,128 |
23 Nov 2021 | INR | 1,680 | 1,748.2 | 1,676.05 | 1,735.65 | 1,735.65 | +48.35 (+2.87%) | 135,926 |
22 Nov 2021 | INR | 1,699 | 1,720 | 1,662.25 | 1,687.3 | 1,687.3 | -5.75 (-0.34%) | 119,943 |
18 Nov 2021 | INR | 1,689.8 | 1,728.45 | 1,651.1 | 1,693.05 | 1,693.05 | +4.1 (+0.24%) | 184,162 |
17 Nov 2021 | INR | 1,697 | 1,705.75 | 1,675 | 1,688.95 | 1,688.95 | -5.45 (-0.32%) | 61,057 |
16 Nov 2021 | INR | 1,715 | 1,715 | 1,683 | 1,694.4 | 1,694.4 | -8.6 (-0.50%) | 70,993 |
15 Nov 2021 | INR | 1,725 | 1,737.95 | 1,685 | 1,703 | 1,703 | -8.4 (-0.49%) | 107,317 |
12 Nov 2021 | INR | 1,734.6 | 1,737.95 | 1,699.6 | 1,711.4 | 1,711.4 | -9.65 (-0.56%) | 79,986 |