Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | INR | 453.7 | 460.5 | 450.55 | 459.4 | 459.4 | +2.15 (+0.47%) | 8,856,482 |
24 Dec 2021 | INR | 462.6 | 463.6 | 452.2 | 457.25 | 457.25 | -3.45 (-0.75%) | 13,221,159 |
23 Dec 2021 | INR | 461 | 465 | 457.75 | 460.7 | 460.7 | +4.55 (+1.00%) | 14,471,377 |
22 Dec 2021 | INR | 450 | 457.3 | 449 | 456.15 | 456.15 | +8.85 (+1.98%) | 13,102,553 |
21 Dec 2021 | INR | 457.05 | 458.25 | 444.5 | 447.3 | 447.3 | -3.6 (-0.80%) | 16,617,447 |
20 Dec 2021 | INR | 459 | 464 | 443 | 450.9 | 450.9 | -17.4 (-3.72%) | 22,336,114 |
17 Dec 2021 | INR | 480.05 | 481.4 | 466.5 | 468.3 | 468.3 | -13.7 (-2.84%) | 12,648,603 |
16 Dec 2021 | INR | 488.35 | 490.55 | 478.25 | 482 | 482 | -2.35 (-0.49%) | 11,107,781 |
15 Dec 2021 | INR | 490 | 491 | 483.5 | 484.35 | 484.35 | -3.9 (-0.80%) | 8,639,835 |
14 Dec 2021 | INR | 486 | 490.35 | 481.8 | 488.25 | 488.25 | -0.25 (-0.05%) | 11,642,447 |
13 Dec 2021 | INR | 497.75 | 500.45 | 486.35 | 488.5 | 488.5 | -6.3 (-1.27%) | 14,047,645 |
10 Dec 2021 | INR | 488.5 | 495.95 | 484.4 | 494.8 | 494.8 | +7 (+1.44%) | 13,261,408 |
9 Dec 2021 | INR | 492.3 | 493.5 | 486.1 | 487.8 | 487.8 | -2.8 (-0.57%) | 12,560,970 |
8 Dec 2021 | INR | 480.9 | 492.4 | 480.25 | 490.6 | 490.6 | +13.75 (+2.88%) | 20,397,660 |
7 Dec 2021 | INR | 469.2 | 479.7 | 469.2 | 476.85 | 476.85 | +11.9 (+2.56%) | 13,644,942 |
6 Dec 2021 | INR | 473.15 | 477 | 463.8 | 464.95 | 464.95 | -7 (-1.48%) | 14,353,300 |
3 Dec 2021 | INR | 475.75 | 481.5 | 470.05 | 471.95 | 471.95 | -5.65 (-1.18%) | 16,653,993 |
2 Dec 2021 | INR | 474.5 | 478.15 | 470.95 | 477.6 | 477.6 | +1.7 (+0.36%) | 12,962,679 |
1 Dec 2021 | INR | 464.45 | 477.25 | 464 | 475.9 | 475.9 | +16.8 (+3.66%) | 17,156,956 |
30 Nov 2021 | INR | 468 | 477.25 | 458 | 459.1 | 459.1 | -7.1 (-1.52%) | 23,026,652 |
29 Nov 2021 | INR | 470 | 477.75 | 454.3 | 466.2 | 466.2 | -3.8 (-0.81%) | 22,407,465 |
26 Nov 2021 | INR | 486.25 | 487.9 | 467.1 | 470 | 470 | -22 (-4.47%) | 26,305,817 |
25 Nov 2021 | INR | 490 | 495.45 | 486.3 | 492 | 492 | +2 (+0.41%) | 12,894,211 |
24 Nov 2021 | INR | 495.8 | 500 | 489.05 | 490 | 490 | -2.8 (-0.57%) | 13,963,769 |
23 Nov 2021 | INR | 485.25 | 495.4 | 480 | 492.8 | 492.8 | +5.8 (+1.19%) | 20,000,371 |
22 Nov 2021 | INR | 506 | 506 | 477.5 | 487 | 487 | -16.35 (-3.25%) | 28,800,269 |
18 Nov 2021 | INR | 499.1 | 506.2 | 492.3 | 503.35 | 503.35 | +5.75 (+1.16%) | 22,471,070 |
17 Nov 2021 | INR | 493.85 | 505.4 | 491 | 497.6 | 497.6 | +3.35 (+0.68%) | 20,488,483 |
16 Nov 2021 | INR | 507.4 | 507.4 | 493.5 | 494.25 | 494.25 | -13.15 (-2.59%) | 19,553,216 |
15 Nov 2021 | INR | 512.4 | 515.9 | 505.5 | 507.4 | 507.4 | -3.55 (-0.69%) | 13,328,183 |