Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 1,141 | 1,165 | 1,125.95 | 1,141.1 | 1,141.1 | +0.4 (+0.04%) | 34,944 |
23 Dec 2021 | INR | 1,130 | 1,148 | 1,128.9 | 1,140.7 | 1,140.7 | +14.45 (+1.28%) | 43,009 |
22 Dec 2021 | INR | 1,110.4 | 1,155 | 1,110.4 | 1,126.25 | 1,126.25 | +20 (+1.81%) | 70,323 |
21 Dec 2021 | INR | 1,145 | 1,145 | 1,100 | 1,106.25 | 1,106.25 | +9.25 (+0.84%) | 70,106 |
20 Dec 2021 | INR | 1,122.05 | 1,146.15 | 1,077.05 | 1,097 | 1,097 | -52.1 (-4.53%) | 94,806 |
17 Dec 2021 | INR | 1,160 | 1,165.1 | 1,127.75 | 1,149.1 | 1,149.1 | -9.2 (-0.79%) | 45,040 |
16 Dec 2021 | INR | 1,178.4 | 1,182 | 1,142.25 | 1,158.3 | 1,158.3 | -12.15 (-1.04%) | 28,336 |
15 Dec 2021 | INR | 1,166 | 1,210 | 1,150.55 | 1,170.45 | 1,170.45 | -9.3 (-0.79%) | 116,933 |
14 Dec 2021 | INR | 1,125 | 1,194.7 | 1,124.1 | 1,179.75 | 1,179.75 | +49 (+4.33%) | 114,147 |
13 Dec 2021 | INR | 1,128 | 1,175 | 1,126.8 | 1,130.75 | 1,130.75 | +6.2 (+0.55%) | 55,170 |
10 Dec 2021 | INR | 1,124.4 | 1,164.4 | 1,120.1 | 1,124.55 | 1,124.55 | -9.15 (-0.81%) | 25,197 |
9 Dec 2021 | INR | 1,121.4 | 1,140.7 | 1,108.4 | 1,133.7 | 1,133.7 | +22.65 (+2.04%) | 19,948 |
8 Dec 2021 | INR | 1,142.9 | 1,147.5 | 1,107.15 | 1,111.05 | 1,111.05 | -23.15 (-2.04%) | 20,318 |
7 Dec 2021 | INR | 1,139 | 1,145.5 | 1,105 | 1,134.2 | 1,134.2 | +2.55 (+0.23%) | 20,931 |
6 Dec 2021 | INR | 1,154.9 | 1,175 | 1,115 | 1,131.65 | 1,131.65 | +6.75 (+0.60%) | 75,899 |
3 Dec 2021 | INR | 1,100 | 1,131 | 1,092.05 | 1,124.9 | 1,124.9 | +22.2 (+2.01%) | 27,008 |
2 Dec 2021 | INR | 1,077 | 1,109 | 1,065.65 | 1,102.7 | 1,102.7 | +24.75 (+2.30%) | 24,776 |
1 Dec 2021 | INR | 1,053.9 | 1,085 | 1,050 | 1,077.95 | 1,077.95 | +36.4 (+3.49%) | 25,892 |
30 Nov 2021 | INR | 1,043 | 1,105.4 | 1,029.8 | 1,041.55 | 1,041.55 | +12.15 (+1.18%) | 43,885 |
29 Nov 2021 | INR | 1,051 | 1,063.95 | 994.8 | 1,029.4 | 1,029.4 | -29.4 (-2.78%) | 31,628 |
26 Nov 2021 | INR | 1,100 | 1,109.3 | 1,050.05 | 1,058.8 | 1,058.8 | -53.8 (-4.84%) | 35,827 |
25 Nov 2021 | INR | 1,120 | 1,145 | 1,106 | 1,112.6 | 1,112.6 | +1 (+0.09%) | 37,811 |
24 Nov 2021 | INR | 1,100.5 | 1,133.4 | 1,100.5 | 1,111.6 | 1,111.6 | +3 (+0.27%) | 51,291 |
23 Nov 2021 | INR | 1,091.7 | 1,120.75 | 1,089.5 | 1,108.6 | 1,108.6 | +14.45 (+1.32%) | 54,875 |
22 Nov 2021 | INR | 1,148 | 1,150.5 | 1,085 | 1,094.15 | 1,094.15 | -45.45 (-3.99%) | 32,415 |
18 Nov 2021 | INR | 1,150.95 | 1,169.25 | 1,120 | 1,139.6 | 1,139.6 | -15.25 (-1.32%) | 99,227 |
17 Nov 2021 | INR | 1,159.7 | 1,160 | 1,142 | 1,154.85 | 1,154.85 | +7.6 (+0.66%) | 27,886 |
16 Nov 2021 | INR | 1,121 | 1,204.65 | 1,121 | 1,147.25 | 1,147.25 | +27.55 (+2.46%) | 142,709 |
15 Nov 2021 | INR | 1,178.4 | 1,180 | 1,115 | 1,119.7 | 1,119.7 | -42.7 (-3.67%) | 41,811 |
12 Nov 2021 | INR | 1,148 | 1,175.2 | 1,130.45 | 1,162.4 | 1,162.4 | +22.95 (+2.01%) | 34,467 |