Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 4,200 | 4,356.85 | 4,200 | 4,350.7 | 4,350.7 | +201.3 (+4.85%) | 26 |
21 Dec 2021 | INR | 4,001 | 4,282.9 | 4,000.1 | 4,149.4 | 4,149.4 | +49.15 (+1.20%) | 29 |
20 Dec 2021 | INR | 4,036 | 4,399 | 4,035.15 | 4,100.25 | 4,100.25 | -145.85 (-3.43%) | 40 |
17 Dec 2021 | INR | 4,183 | 4,590 | 4,183 | 4,246.1 | 4,246.1 | -151.8 (-3.45%) | 48 |
16 Dec 2021 | INR | 4,594.9 | 4,594.9 | 4,325 | 4,397.9 | 4,397.9 | -107.3 (-2.38%) | 28 |
15 Dec 2021 | INR | 4,600 | 4,750 | 4,368 | 4,505.2 | 4,505.2 | -91.8 (-2.00%) | 53 |
14 Dec 2021 | INR | 4,685 | 4,685 | 4,400 | 4,597 | 4,597 | +103.9 (+2.31%) | 36 |
13 Dec 2021 | INR | 4,350 | 4,700 | 4,309 | 4,493.1 | 4,493.1 | -41.9 (-0.92%) | 122 |
10 Dec 2021 | INR | 4,301.2 | 4,750 | 4,300 | 4,535 | 4,535 | +10 (+0.22%) | 103 |
9 Dec 2021 | INR | 4,890 | 4,890 | 4,473.05 | 4,525 | 4,525 | -183.45 (-3.90%) | 118 |
8 Dec 2021 | INR | 4,712.1 | 5,099 | 4,707.5 | 4,708.45 | 4,708.45 | -246.75 (-4.98%) | 168 |
7 Dec 2021 | INR | 4,990 | 4,990 | 4,533.4 | 4,955.2 | 4,955.2 | +183.2 (+3.84%) | 165 |
6 Dec 2021 | INR | 4,375 | 4,772 | 4,317.6 | 4,772 | 4,772 | +227.2 (+5.00%) | 265 |
3 Dec 2021 | INR | 5,022.1 | 5,023.1 | 4,544.8 | 4,544.8 | 4,544.8 | -239.15 (-5.00%) | 218 |
2 Dec 2021 | INR | 4,783.95 | 4,783.95 | 4,783.95 | 4,783.95 | 4,783.95 | +227.8 (+5.00%) | 45 |
1 Dec 2021 | INR | 4,550 | 4,556.15 | 4,151.1 | 4,556.15 | 4,556.15 | +216.95 (+5.00%) | 87 |
30 Nov 2021 | INR | 4,329 | 4,339.2 | 4,240 | 4,339.2 | 4,339.2 | +206.6 (+5.00%) | 198 |
29 Nov 2021 | INR | 4,134 | 4,134.8 | 3,742 | 4,132.6 | 4,132.6 | +194.65 (+4.94%) | 222 |
28 Nov 2021 | INR | 3,937.95 | 3,937.95 | 3,937.95 | 3,937.95 | 3,937.95 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 3,937.95 | 3,937.95 | 3,937.95 | 3,937.95 | 3,937.95 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 3,937.95 | 3,937.95 | 3,937.95 | 3,937.95 | 3,937.95 | +187.5 (+5.00%) | 80 |
25 Nov 2021 | INR | 3,750.45 | 3,750.45 | 3,750.45 | 3,750.45 | 3,750.45 | +178.55 (+5.00%) | 20 |
24 Nov 2021 | INR | 3,231.8 | 3,571.9 | 3,231.8 | 3,571.9 | 3,571.9 | +170.05 (+5.00%) | 369 |
23 Nov 2021 | INR | 3,401.85 | 3,401.85 | 3,401.85 | 3,401.85 | 3,401.85 | -179 (-5.00%) | 45 |
22 Nov 2021 | INR | 3,580.85 | 3,580.85 | 3,580.85 | 3,580.85 | 3,580.85 | -188.45 (-5.00%) | 54 |
18 Nov 2021 | INR | 3,769.3 | 3,769.3 | 3,769.3 | 3,769.3 | 3,769.3 | -198.35 (-5.00%) | 78 |
17 Nov 2021 | INR | 4,000 | 4,000 | 3,967.65 | 3,967.65 | 3,967.65 | -208.8 (-5.00%) | 93 |
16 Nov 2021 | INR | 4,177.45 | 4,177.45 | 4,176.45 | 4,176.45 | 4,176.45 | -219.8 (-5.00%) | 181 |
15 Nov 2021 | INR | 4,402.25 | 4,639 | 4,396.25 | 4,396.25 | 4,396.25 | -231.35 (-5.00%) | 112 |
12 Nov 2021 | INR | 4,774 | 4,862.5 | 4,441.25 | 4,627.6 | 4,627.6 | -47.4 (-1.01%) | 212 |