Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2021 | INR | 1,402.85 | 1,416.45 | 1,351.2 | 1,357.9 | 1,357.9 | -32.5 (-2.34%) | 847,437 |
15 Dec 2021 | INR | 1,423.1 | 1,425.4 | 1,387 | 1,390.4 | 1,390.4 | -34.5 (-2.42%) | 649,877 |
14 Dec 2021 | INR | 1,438 | 1,439.35 | 1,405.3 | 1,424.9 | 1,424.9 | -28.75 (-1.98%) | 1,214,377 |
13 Dec 2021 | INR | 1,479.9 | 1,485.3 | 1,445 | 1,453.65 | 1,453.65 | -11.35 (-0.77%) | 587,182 |
10 Dec 2021 | INR | 1,490 | 1,498 | 1,460 | 1,465 | 1,465 | -23.2 (-1.56%) | 830,801 |
9 Dec 2021 | INR | 1,449 | 1,493.95 | 1,440.3 | 1,488.2 | 1,488.2 | +35.4 (+2.44%) | 1,802,742 |
8 Dec 2021 | INR | 1,446.85 | 1,463.9 | 1,410.95 | 1,452.8 | 1,452.8 | +38.25 (+2.70%) | 1,856,911 |
7 Dec 2021 | INR | 1,373.5 | 1,426.95 | 1,370 | 1,414.55 | 1,414.55 | +63.9 (+4.73%) | 2,196,401 |
6 Dec 2021 | INR | 1,417.95 | 1,446.35 | 1,332 | 1,350.65 | 1,350.65 | -91.45 (-6.34%) | 2,247,217 |
3 Dec 2021 | INR | 1,398.6 | 1,474.5 | 1,381.15 | 1,442.1 | 1,442.1 | +42.9 (+3.07%) | 2,731,969 |
2 Dec 2021 | INR | 1,353.5 | 1,413.7 | 1,345.05 | 1,399.2 | 1,399.2 | +45.85 (+3.39%) | 1,118,678 |
1 Dec 2021 | INR | 1,371.6 | 1,380 | 1,327 | 1,353.35 | 1,353.35 | -18.25 (-1.33%) | 1,271,178 |
30 Nov 2021 | INR | 1,380.05 | 1,444.2 | 1,361.05 | 1,371.6 | 1,371.6 | -5.45 (-0.40%) | 1,450,293 |
29 Nov 2021 | INR | 1,303 | 1,398.55 | 1,303 | 1,377.05 | 1,377.05 | -13.95 (-1.00%) | 2,189,414 |
26 Nov 2021 | INR | 1,518.5 | 1,518.5 | 1,372.3 | 1,391 | 1,391 | -170 (-10.89%) | 3,795,309 |
25 Nov 2021 | INR | 1,570 | 1,576.95 | 1,526 | 1,561 | 1,561 | -7.65 (-0.49%) | 1,063,722 |
24 Nov 2021 | INR | 1,615.6 | 1,641.85 | 1,550 | 1,568.65 | 1,568.65 | -34.75 (-2.17%) | 1,107,400 |
23 Nov 2021 | INR | 1,576.55 | 1,619.2 | 1,560.25 | 1,603.4 | 1,603.4 | -0.9 (-0.06%) | 610,252 |
22 Nov 2021 | INR | 1,705 | 1,705 | 1,568.4 | 1,604.3 | 1,604.3 | -90.65 (-5.35%) | 976,157 |
18 Nov 2021 | INR | 1,740 | 1,748.65 | 1,662.55 | 1,694.95 | 1,694.95 | -42.7 (-2.46%) | 680,803 |
17 Nov 2021 | INR | 1,706.85 | 1,771 | 1,701.2 | 1,737.65 | 1,737.65 | +27.8 (+1.63%) | 809,190 |
16 Nov 2021 | INR | 1,713 | 1,735.4 | 1,698 | 1,709.85 | 1,709.85 | +4.05 (+0.24%) | 326,296 |
15 Nov 2021 | INR | 1,747 | 1,747 | 1,695 | 1,705.8 | 1,705.8 | -28.15 (-1.62%) | 651,767 |
12 Nov 2021 | INR | 1,720 | 1,744.55 | 1,717.4 | 1,733.95 | 1,733.95 | +17.45 (+1.02%) | 282,783 |
11 Nov 2021 | INR | 1,768.5 | 1,793.3 | 1,700 | 1,716.5 | 1,716.5 | -51.25 (-2.90%) | 639,723 |
10 Nov 2021 | INR | 1,785 | 1,813 | 1,764 | 1,767.75 | 1,767.75 | -25.2 (-1.41%) | 450,745 |
9 Nov 2021 | INR | 1,808.8 | 1,822.4 | 1,786.85 | 1,792.95 | 1,792.95 | -10.75 (-0.60%) | 487,224 |
8 Nov 2021 | INR | 1,801 | 1,839 | 1,772.6 | 1,803.7 | 1,803.7 | +39.85 (+2.26%) | 1,659,392 |
4 Nov 2021 | INR | 1,755 | 1,770 | 1,746.1 | 1,763.85 | 1,763.85 | +24.35 (+1.40%) | 153,269 |
3 Nov 2021 | INR | 1,735 | 1,757.6 | 1,722.15 | 1,739.5 | 1,739.5 | +4.25 (+0.24%) | 501,268 |