Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 2,569 | 2,585 | 2,522.2 | 2,541.55 | 2,541.55 | -13.95 (-0.55%) | 6,017 |
23 Dec 2021 | INR | 2,540 | 2,577 | 2,490 | 2,555.5 | 2,555.5 | +27.8 (+1.10%) | 16,913 |
22 Dec 2021 | INR | 2,420 | 2,555 | 2,380 | 2,527.7 | 2,527.7 | +113.25 (+4.69%) | 24,720 |
21 Dec 2021 | INR | 2,455.3 | 2,492.85 | 2,402.45 | 2,414.45 | 2,414.45 | -28 (-1.15%) | 11,460 |
20 Dec 2021 | INR | 2,520 | 2,520 | 2,381.6 | 2,442.45 | 2,442.45 | -88 (-3.48%) | 24,189 |
17 Dec 2021 | INR | 2,540.1 | 2,566.9 | 2,504.4 | 2,530.45 | 2,530.45 | -13.65 (-0.54%) | 14,928 |
16 Dec 2021 | INR | 2,582.9 | 2,600 | 2,530.1 | 2,544.1 | 2,544.1 | -25.75 (-1.00%) | 13,891 |
15 Dec 2021 | INR | 2,596.5 | 2,635 | 2,552.4 | 2,569.85 | 2,569.85 | -13.1 (-0.51%) | 18,247 |
14 Dec 2021 | INR | 2,586.4 | 2,628.7 | 2,574.65 | 2,582.95 | 2,582.95 | -27.15 (-1.04%) | 34,899 |
13 Dec 2021 | INR | 2,648 | 2,648 | 2,578 | 2,610.1 | 2,610.1 | +8.35 (+0.32%) | 62,080 |
10 Dec 2021 | INR | 2,633.25 | 2,668 | 2,590 | 2,601.75 | 2,601.75 | -15.2 (-0.58%) | 21,783 |
9 Dec 2021 | INR | 2,643 | 2,669 | 2,590 | 2,616.95 | 2,616.95 | +0.3 (+0.01%) | 24,916 |
8 Dec 2021 | INR | 2,598.25 | 2,648 | 2,524.95 | 2,616.65 | 2,616.65 | +44.55 (+1.73%) | 28,977 |
7 Dec 2021 | INR | 2,600 | 2,624.9 | 2,551.05 | 2,572.1 | 2,572.1 | +15.4 (+0.60%) | 28,034 |
6 Dec 2021 | INR | 2,668.9 | 2,674.45 | 2,530 | 2,556.7 | 2,556.7 | -105.45 (-3.96%) | 28,579 |
3 Dec 2021 | INR | 2,763 | 2,792.7 | 2,632.35 | 2,662.15 | 2,662.15 | -88.3 (-3.21%) | 44,998 |
2 Dec 2021 | INR | 2,674 | 2,855 | 2,674 | 2,750.45 | 2,750.45 | +38.85 (+1.43%) | 140,583 |
1 Dec 2021 | INR | 2,600 | 2,740.2 | 2,505.55 | 2,711.6 | 2,711.6 | +65.35 (+2.47%) | 99,543 |
30 Nov 2021 | INR | 2,399 | 2,756.4 | 2,399 | 2,646.25 | 2,646.25 | +228.35 (+9.44%) | 465,299 |
29 Nov 2021 | INR | 2,470 | 2,500 | 2,388.25 | 2,417.9 | 2,417.9 | -97.1 (-3.86%) | 26,511 |
26 Nov 2021 | INR | 2,639.95 | 2,639.95 | 2,490 | 2,515 | 2,515 | -140 (-5.27%) | 26,533 |
25 Nov 2021 | INR | 2,560 | 2,678.9 | 2,553.85 | 2,655 | 2,655 | +91.75 (+3.58%) | 42,789 |
24 Nov 2021 | INR | 2,630 | 2,691.7 | 2,550.1 | 2,563.25 | 2,563.25 | -43.9 (-1.68%) | 39,167 |
23 Nov 2021 | INR | 2,480 | 2,639 | 2,456.65 | 2,607.15 | 2,607.15 | +84.75 (+3.36%) | 36,478 |
22 Nov 2021 | INR | 2,554 | 2,598.3 | 2,475 | 2,522.4 | 2,522.4 | -18.7 (-0.74%) | 57,063 |
18 Nov 2021 | INR | 2,647 | 2,648 | 2,475 | 2,541.1 | 2,541.1 | -88.35 (-3.36%) | 37,136 |
17 Nov 2021 | INR | 2,586 | 2,637 | 2,566.25 | 2,629.45 | 2,629.45 | +53.9 (+2.09%) | 54,973 |
16 Nov 2021 | INR | 2,566.25 | 2,600 | 2,525 | 2,575.55 | 2,575.55 | +38.4 (+1.51%) | 49,804 |
15 Nov 2021 | INR | 2,364 | 2,565 | 2,351.25 | 2,537.15 | 2,537.15 | +173.15 (+7.32%) | 75,890 |
12 Nov 2021 | INR | 2,338.25 | 2,390 | 2,325.05 | 2,364 | 2,364 | +48.05 (+2.07%) | 33,410 |