Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 162.15 | 162.15 | 159.3 | 161.4 | 10.76 | -0.75 (-0.46%) | 171,090 |
23 Dec 2021 | INR | 157.65 | 163.65 | 156.75 | 162.15 | 10.81 | +4.35 (+2.76%) | 292,635 |
22 Dec 2021 | INR | 157.05 | 157.8 | 156 | 157.8 | 10.52 | +3.3 (+2.14%) | 86,850 |
21 Dec 2021 | INR | 148.95 | 154.8 | 148.8 | 154.5 | 10.3 | +6.45 (+4.36%) | 169,890 |
20 Dec 2021 | INR | 148.95 | 149.1 | 146.7 | 148.05 | 9.87 | -0.9 (-0.60%) | 75,480 |
17 Dec 2021 | INR | 150.45 | 151.05 | 148.8 | 148.95 | 9.93 | -0.75 (-0.50%) | 62,760 |
16 Dec 2021 | INR | 147.45 | 150 | 147.45 | 149.7 | 9.98 | +2.1 (+1.42%) | 81,195 |
15 Dec 2021 | INR | 144.9 | 148.05 | 144.45 | 147.6 | 9.84 | +2.55 (+1.76%) | 85,620 |
14 Dec 2021 | INR | 144.15 | 145.2 | 144.15 | 145.05 | 9.67 | +0.45 (+0.31%) | 51,090 |
13 Dec 2021 | INR | 146.1 | 147.3 | 144.45 | 144.6 | 9.64 | -1.65 (-1.13%) | 65,985 |
10 Dec 2021 | INR | 146.85 | 147.45 | 145.8 | 146.25 | 9.75 | -0.75 (-0.51%) | 73,230 |
9 Dec 2021 | INR | 148.5 | 148.65 | 145.95 | 147 | 9.8 | -2.1 (-1.41%) | 128,385 |
8 Dec 2021 | INR | 149.85 | 151.8 | 145.05 | 149.1 | 9.94 | -0.45 (-0.30%) | 165,450 |
7 Dec 2021 | INR | 146.55 | 150.15 | 145.95 | 149.55 | 9.97 | +3 (+2.05%) | 165,990 |
6 Dec 2021 | INR | 147.45 | 148.05 | 146.1 | 146.55 | 9.77 | -0.9 (-0.61%) | 190,335 |
3 Dec 2021 | INR | 152.25 | 152.25 | 146.1 | 147.45 | 9.83 | -4.8 (-3.15%) | 221,970 |
2 Dec 2021 | INR | 154.05 | 154.05 | 151.05 | 152.25 | 10.15 | -1.95 (-1.26%) | 166,560 |
1 Dec 2021 | INR | 154.05 | 154.5 | 153.45 | 154.2 | 10.28 | +0.75 (+0.49%) | 84,945 |
30 Nov 2021 | INR | 159.75 | 160.5 | 152.7 | 153.45 | 10.23 | -5.85 (-3.67%) | 206,190 |
29 Nov 2021 | INR | 159.45 | 162.3 | 156.75 | 159.3 | 10.62 | -0.15 (-0.09%) | 236,820 |
26 Nov 2021 | INR | 160.95 | 160.95 | 159.3 | 159.45 | 10.63 | -2.1 (-1.30%) | 49,560 |
25 Nov 2021 | INR | 160.05 | 161.7 | 159.9 | 161.55 | 10.77 | +1.65 (+1.03%) | 77,850 |
24 Nov 2021 | INR | 159 | 160.2 | 159 | 159.9 | 10.66 | +0.75 (+0.47%) | 74,985 |
23 Nov 2021 | INR | 154.5 | 159.45 | 154.05 | 159.15 | 10.61 | +4.2 (+2.71%) | 116,340 |
22 Nov 2021 | INR | 156.45 | 156.45 | 154.5 | 154.95 | 10.33 | -1.65 (-1.05%) | 50,745 |
18 Nov 2021 | INR | 159.75 | 160.5 | 156 | 156.6 | 10.44 | -3 (-1.88%) | 149,910 |
17 Nov 2021 | INR | 157.35 | 160.05 | 156 | 159.6 | 10.64 | +1.95 (+1.24%) | 190,965 |
16 Nov 2021 | INR | 161.4 | 161.4 | 157.2 | 157.65 | 10.51 | -3.3 (-2.05%) | 130,725 |
15 Nov 2021 | INR | 160.95 | 162.45 | 160.8 | 160.95 | 10.73 | -0.6 (-0.37%) | 68,445 |
12 Nov 2021 | INR | 162.45 | 163.35 | 161.55 | 161.55 | 10.77 | -0.45 (-0.28%) | 50,790 |