Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2021 | INR | 4,063.8 | 4,063.8 | 3,781.05 | 3,812.1 | 32.5821 | -259.6 (-6.38%) | 6,067 |
17 Dec 2021 | INR | 4,084 | 4,160 | 3,952.15 | 4,071.7 | 34.8009 | +3.9 (+0.10%) | 8,246 |
16 Dec 2021 | INR | 4,098 | 4,114 | 4,025.7 | 4,067.8 | 34.7675 | +30.7 (+0.76%) | 7,933 |
15 Dec 2021 | INR | 3,918.85 | 4,093 | 3,847.25 | 4,037.1 | 34.5051 | +118.25 (+3.02%) | 15,473 |
14 Dec 2021 | INR | 3,979 | 4,034.35 | 3,875 | 3,918.85 | 33.4944 | -69.45 (-1.74%) | 3,432 |
13 Dec 2021 | INR | 3,990 | 4,034.95 | 3,968 | 3,988.3 | 34.088 | -18.25 (-0.46%) | 2,595 |
10 Dec 2021 | INR | 3,975 | 4,036.7 | 3,974.9 | 4,006.55 | 34.244 | +3.7 (+0.09%) | 2,949 |
9 Dec 2021 | INR | 4,161.6 | 4,208.05 | 3,946 | 4,002.85 | 34.2124 | -158.75 (-3.81%) | 21,112 |
8 Dec 2021 | INR | 4,177.4 | 4,305.2 | 4,116.5 | 4,161.6 | 35.5692 | -15.8 (-0.38%) | 5,628 |
7 Dec 2021 | INR | 4,296.9 | 4,303.5 | 4,151 | 4,177.4 | 35.7043 | -98.1 (-2.29%) | 14,911 |
6 Dec 2021 | INR | 4,333.4 | 4,342.4 | 4,251 | 4,275.5 | 36.5427 | -22.35 (-0.52%) | 1,911 |
3 Dec 2021 | INR | 4,306.2 | 4,368 | 4,242.3 | 4,297.85 | 36.7338 | -21.75 (-0.50%) | 6,007 |
2 Dec 2021 | INR | 4,431.7 | 4,431.7 | 4,251 | 4,319.6 | 36.9197 | -90.05 (-2.04%) | 6,899 |
1 Dec 2021 | INR | 4,400 | 4,454.35 | 4,265 | 4,409.65 | 37.6893 | -62.85 (-1.41%) | 12,919 |
30 Nov 2021 | INR | 4,623.75 | 4,774.3 | 4,266.05 | 4,472.5 | 38.2265 | -100.65 (-2.20%) | 79,184 |
29 Nov 2021 | INR | 4,550 | 4,600 | 4,405.05 | 4,573.15 | 39.0868 | -8.85 (-0.19%) | 17,374 |
26 Nov 2021 | INR | 4,703 | 4,771.05 | 4,554 | 4,582 | 39.1624 | -211.2 (-4.41%) | 7,929 |
25 Nov 2021 | INR | 4,891.15 | 5,040.9 | 4,720.05 | 4,793.2 | 40.9675 | -73.6 (-1.51%) | 28,141 |
24 Nov 2021 | INR | 4,910 | 5,097.7 | 4,646 | 4,866.8 | 41.5966 | -27.7 (-0.57%) | 21,829 |
23 Nov 2021 | INR | 4,735 | 5,028.3 | 4,729.3 | 4,894.5 | 41.8333 | +128.6 (+2.70%) | 15,808 |
22 Nov 2021 | INR | 4,896.9 | 5,039 | 4,643 | 4,765.9 | 40.7342 | -6.4 (-0.13%) | 25,996 |
18 Nov 2021 | INR | 4,822 | 4,975 | 4,579.8 | 4,772.3 | 40.7889 | -59.8 (-1.24%) | 14,914 |
17 Nov 2021 | INR | 4,610 | 4,940 | 4,586.45 | 4,832.1 | 41.3 | +220.5 (+4.78%) | 22,655 |
16 Nov 2021 | INR | 4,648 | 4,680 | 4,554.4 | 4,611.6 | 39.4154 | -22.45 (-0.48%) | 14,175 |
15 Nov 2021 | INR | 4,444 | 4,695.5 | 4,401.4 | 4,634.05 | 39.6073 | +235.5 (+5.35%) | 25,685 |
12 Nov 2021 | INR | 4,279 | 4,405.45 | 4,274.5 | 4,398.55 | 37.5944 | +133.35 (+3.13%) | 20,668 |
11 Nov 2021 | INR | 4,186 | 4,325 | 4,186 | 4,265.2 | 36.4547 | +64.25 (+1.53%) | 24,491 |
10 Nov 2021 | INR | 4,144.7 | 4,210 | 4,124.05 | 4,200.95 | 35.9056 | +76.9 (+1.86%) | 8,761 |
9 Nov 2021 | INR | 4,042 | 4,213 | 4,030 | 4,124.05 | 35.2483 | +194.85 (+4.96%) | 53,675 |
8 Nov 2021 | INR | 3,890 | 3,960 | 3,804.85 | 3,929.2 | 33.5829 | +57.35 (+1.48%) | 5,610 |