Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 2,428 | 2,436 | 2,355 | 2,374.35 | 2,374.35 | -49.75 (-2.05%) | 317,995 |
23 Dec 2021 | INR | 2,380.7 | 2,441 | 2,376.8 | 2,424.1 | 2,424.1 | +55.9 (+2.36%) | 503,907 |
22 Dec 2021 | INR | 2,360.1 | 2,389 | 2,352.65 | 2,368.2 | 2,368.2 | +9.3 (+0.39%) | 398,446 |
21 Dec 2021 | INR | 2,366.95 | 2,399 | 2,336.4 | 2,358.9 | 2,358.9 | +3.7 (+0.16%) | 200,050 |
20 Dec 2021 | INR | 2,397 | 2,397 | 2,320 | 2,355.2 | 2,355.2 | -66 (-2.73%) | 298,858 |
17 Dec 2021 | INR | 2,476 | 2,476 | 2,402.4 | 2,421.2 | 2,421.2 | -55.4 (-2.24%) | 380,314 |
16 Dec 2021 | INR | 2,500 | 2,500 | 2,458.25 | 2,476.6 | 2,476.6 | -7.15 (-0.29%) | 256,718 |
15 Dec 2021 | INR | 2,516 | 2,563.25 | 2,465.3 | 2,483.75 | 2,483.75 | -32.15 (-1.28%) | 785,628 |
14 Dec 2021 | INR | 2,500 | 2,543.4 | 2,470.7 | 2,515.9 | 2,515.9 | +8.75 (+0.35%) | 650,266 |
13 Dec 2021 | INR | 2,465 | 2,576.85 | 2,446 | 2,507.15 | 2,507.15 | +61.8 (+2.53%) | 2,138,375 |
10 Dec 2021 | INR | 2,273.8 | 2,469.95 | 2,271.6 | 2,445.35 | 2,445.35 | +173.75 (+7.65%) | 3,375,572 |
9 Dec 2021 | INR | 2,230 | 2,282 | 2,228.35 | 2,271.6 | 2,271.6 | +43.45 (+1.95%) | 516,822 |
8 Dec 2021 | INR | 2,232.8 | 2,249 | 2,204.45 | 2,228.15 | 2,228.15 | +17.85 (+0.81%) | 409,837 |
7 Dec 2021 | INR | 2,199.95 | 2,235 | 2,181.35 | 2,210.3 | 2,210.3 | +29.75 (+1.36%) | 470,869 |
6 Dec 2021 | INR | 2,180 | 2,229 | 2,168 | 2,180.55 | 2,180.55 | -5.3 (-0.24%) | 249,846 |
3 Dec 2021 | INR | 2,184 | 2,219 | 2,169.45 | 2,185.85 | 2,185.85 | -12.3 (-0.56%) | 394,454 |
2 Dec 2021 | INR | 2,143 | 2,210 | 2,135.05 | 2,198.15 | 2,198.15 | +55.65 (+2.60%) | 311,492 |
1 Dec 2021 | INR | 2,147.15 | 2,178.9 | 2,126 | 2,142.5 | 2,142.5 | -9.4 (-0.44%) | 310,212 |
30 Nov 2021 | INR | 2,135.55 | 2,168.15 | 2,116.15 | 2,151.9 | 2,151.9 | +18.5 (+0.87%) | 515,379 |
29 Nov 2021 | INR | 2,099 | 2,164.25 | 2,021 | 2,133.4 | 2,133.4 | +37.4 (+1.78%) | 385,693 |
26 Nov 2021 | INR | 2,158.95 | 2,185 | 2,084.4 | 2,096 | 2,096 | -58.85 (-2.73%) | 649,813 |
25 Nov 2021 | INR | 2,230 | 2,230.25 | 2,100 | 2,154.85 | 2,154.85 | -121.55 (-5.34%) | 2,153,505 |
24 Nov 2021 | INR | 2,319.8 | 2,340 | 2,264 | 2,276.4 | 2,276.4 | -32.85 (-1.42%) | 310,282 |
23 Nov 2021 | INR | 2,234.5 | 2,319 | 2,234.5 | 2,309.25 | 2,309.25 | +45.3 (+2.00%) | 137,221 |
22 Nov 2021 | INR | 2,310 | 2,333.65 | 2,236.75 | 2,263.95 | 2,263.95 | -49.75 (-2.15%) | 206,036 |
18 Nov 2021 | INR | 2,359 | 2,376.85 | 2,300 | 2,313.7 | 2,313.7 | -39.65 (-1.68%) | 198,721 |
17 Nov 2021 | INR | 2,338.1 | 2,424.5 | 2,330.35 | 2,353.35 | 2,353.35 | +0.4 (+0.02%) | 359,291 |
16 Nov 2021 | INR | 2,346.9 | 2,396 | 2,327.25 | 2,352.95 | 2,352.95 | +6.05 (+0.26%) | 174,509 |
15 Nov 2021 | INR | 2,400 | 2,400 | 2,336.05 | 2,346.9 | 2,346.9 | -37.75 (-1.58%) | 143,539 |
12 Nov 2021 | INR | 2,410 | 2,428.35 | 2,378.05 | 2,384.65 | 2,384.65 | -12.85 (-0.54%) | 261,079 |