Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 1,255.5 | 1,255.5 | 1,234 | 1,243.6 | 1,243.6 | -5.3 (-0.42%) | 94,695 |
23 Dec 2021 | INR | 1,260.35 | 1,260.35 | 1,245 | 1,248.9 | 1,248.9 | -0.75 (-0.06%) | 136,700 |
22 Dec 2021 | INR | 1,264.95 | 1,265.45 | 1,245 | 1,249.65 | 1,249.65 | +1.1 (+0.09%) | 116,617 |
21 Dec 2021 | INR | 1,220 | 1,256.2 | 1,220 | 1,248.55 | 1,248.55 | +18.8 (+1.53%) | 101,309 |
20 Dec 2021 | INR | 1,258.6 | 1,258.6 | 1,215 | 1,229.75 | 1,229.75 | -41.6 (-3.27%) | 240,688 |
17 Dec 2021 | INR | 1,270 | 1,275 | 1,254.9 | 1,271.35 | 1,271.35 | -7.8 (-0.61%) | 175,658 |
16 Dec 2021 | INR | 1,299.65 | 1,300 | 1,275 | 1,279.15 | 1,279.15 | -13.65 (-1.06%) | 75,616 |
15 Dec 2021 | INR | 1,289.85 | 1,298 | 1,280 | 1,292.8 | 1,292.8 | +8.2 (+0.64%) | 56,697 |
14 Dec 2021 | INR | 1,291.8 | 1,298.8 | 1,274 | 1,284.6 | 1,284.6 | -4.7 (-0.36%) | 75,583 |
13 Dec 2021 | INR | 1,298.7 | 1,299.9 | 1,280.15 | 1,289.3 | 1,289.3 | +0.4 (+0.03%) | 103,558 |
10 Dec 2021 | INR | 1,300.4 | 1,300.4 | 1,281.9 | 1,288.9 | 1,288.9 | -4.8 (-0.37%) | 180,726 |
9 Dec 2021 | INR | 1,310 | 1,335 | 1,290 | 1,293.7 | 1,293.7 | -6.25 (-0.48%) | 199,453 |
8 Dec 2021 | INR | 1,272.45 | 1,304 | 1,272.35 | 1,299.95 | 1,299.95 | +36.65 (+2.90%) | 140,849 |
7 Dec 2021 | INR | 1,259.2 | 1,268 | 1,246.75 | 1,263.3 | 1,263.3 | +10.7 (+0.85%) | 76,621 |
6 Dec 2021 | INR | 1,284.5 | 1,284.5 | 1,250 | 1,252.6 | 1,252.6 | -21.75 (-1.71%) | 106,923 |
3 Dec 2021 | INR | 1,288.6 | 1,288.7 | 1,250.6 | 1,274.35 | 1,274.35 | -6.3 (-0.49%) | 123,756 |
2 Dec 2021 | INR | 1,288.9 | 1,297.7 | 1,271.15 | 1,280.65 | 1,280.65 | -5.85 (-0.45%) | 122,901 |
1 Dec 2021 | INR | 1,291 | 1,301.5 | 1,268.15 | 1,286.5 | 1,286.5 | -8.15 (-0.63%) | 131,504 |
30 Nov 2021 | INR | 1,225.2 | 1,312 | 1,225 | 1,294.65 | 1,294.65 | +69.45 (+5.67%) | 305,089 |
29 Nov 2021 | INR | 1,226.2 | 1,249 | 1,164.3 | 1,225.2 | 1,225.2 | -67.25 (-5.20%) | 655,846 |
26 Nov 2021 | INR | 1,296.9 | 1,324 | 1,281.1 | 1,292.45 | 1,292.45 | -8.2 (-0.63%) | 152,733 |
25 Nov 2021 | INR | 1,319.8 | 1,333.9 | 1,298 | 1,300.65 | 1,300.65 | -15.55 (-1.18%) | 142,348 |
24 Nov 2021 | INR | 1,302 | 1,346 | 1,295 | 1,316.2 | 1,316.2 | +26.45 (+2.05%) | 195,036 |
23 Nov 2021 | INR | 1,287 | 1,303 | 1,245 | 1,289.75 | 1,289.75 | -2.85 (-0.22%) | 235,975 |
22 Nov 2021 | INR | 1,321 | 1,346.85 | 1,275 | 1,292.6 | 1,292.6 | -39.45 (-2.96%) | 377,439 |
18 Nov 2021 | INR | 1,369 | 1,370.15 | 1,322.2 | 1,332.05 | 1,332.05 | -30.5 (-2.24%) | 144,375 |
17 Nov 2021 | INR | 1,392 | 1,392 | 1,359 | 1,362.55 | 1,362.55 | -29.95 (-2.15%) | 98,116 |
16 Nov 2021 | INR | 1,396.85 | 1,417.9 | 1,386 | 1,392.5 | 1,392.5 | -4.75 (-0.34%) | 113,423 |
15 Nov 2021 | INR | 1,388 | 1,403.95 | 1,380 | 1,397.25 | 1,397.25 | +20.45 (+1.49%) | 124,530 |
12 Nov 2021 | INR | 1,366 | 1,379.95 | 1,358.35 | 1,376.8 | 1,376.8 | +16 (+1.18%) | 74,261 |