Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 2,324.65 | 2,344.25 | 2,210 | 2,240.8 | 2,240.8 | -142.5 (-5.98%) | 98,613 |
23 Dec 2021 | INR | 2,550.25 | 2,572 | 2,303.5 | 2,383.3 | 2,383.3 | -136.95 (-5.43%) | 301,352 |
22 Dec 2021 | INR | 2,330 | 2,560 | 2,201 | 2,520.25 | 2,520.25 | +174.9 (+7.46%) | 447,389 |
21 Dec 2021 | INR | 2,115.5 | 2,384 | 1,811.55 | 2,345.35 | 2,345.35 | +229.8 (+10.86%) | 273,003 |
20 Dec 2021 | INR | 2,233.3 | 2,233.3 | 2,075.3 | 2,115.55 | 2,115.55 | -117.75 (-5.27%) | 82,141 |
17 Dec 2021 | INR | 2,241 | 2,270 | 2,201.55 | 2,233.3 | 2,233.3 | -13.95 (-0.62%) | 37,144 |
16 Dec 2021 | INR | 2,207.7 | 2,276.95 | 2,202 | 2,247.25 | 2,247.25 | +37.15 (+1.68%) | 79,539 |
15 Dec 2021 | INR | 2,280 | 2,373 | 2,175 | 2,210.1 | 2,210.1 | -77.5 (-3.39%) | 128,934 |
14 Dec 2021 | INR | 2,287 | 2,325.65 | 2,253.2 | 2,287.6 | 2,287.6 | -9.05 (-0.39%) | 36,249 |
13 Dec 2021 | INR | 2,287.7 | 2,342 | 2,272.8 | 2,296.65 | 2,296.65 | +4.05 (+0.18%) | 56,678 |
10 Dec 2021 | INR | 2,245 | 2,308 | 2,220 | 2,292.6 | 2,292.6 | +42.35 (+1.88%) | 48,439 |
9 Dec 2021 | INR | 2,250 | 2,347.25 | 2,202.65 | 2,250.25 | 2,250.25 | -11.25 (-0.50%) | 195,401 |
8 Dec 2021 | INR | 2,171 | 2,309 | 2,162.1 | 2,261.5 | 2,261.5 | +89.9 (+4.14%) | 123,335 |
7 Dec 2021 | INR | 2,200 | 2,244.4 | 2,147.1 | 2,171.6 | 2,171.6 | -31.45 (-1.43%) | 52,235 |
6 Dec 2021 | INR | 2,277.25 | 2,277.25 | 2,149.4 | 2,203.05 | 2,203.05 | -74.2 (-3.26%) | 138,171 |
3 Dec 2021 | INR | 2,280 | 2,327.7 | 2,273 | 2,277.25 | 2,277.25 | -35 (-1.51%) | 68,547 |
2 Dec 2021 | INR | 2,310 | 2,376.85 | 2,232.5 | 2,312.25 | 2,312.25 | -8.1 (-0.35%) | 261,651 |
1 Dec 2021 | INR | 2,164.9 | 2,350 | 2,137.15 | 2,320.35 | 2,320.35 | +178.7 (+8.34%) | 219,873 |
30 Nov 2021 | INR | 2,130 | 2,196.7 | 2,010 | 2,141.65 | 2,141.65 | +41.15 (+1.96%) | 350,461 |
29 Nov 2021 | INR | 2,218.25 | 2,240 | 2,030.15 | 2,100.5 | 2,100.5 | -149.65 (-6.65%) | 125,850 |
26 Nov 2021 | INR | 2,231 | 2,293 | 2,220.45 | 2,250.15 | 2,250.15 | -28.4 (-1.25%) | 92,457 |
25 Nov 2021 | INR | 2,185 | 2,315 | 2,106.5 | 2,278.55 | 2,278.55 | +124.75 (+5.79%) | 229,615 |
24 Nov 2021 | INR | 2,233.8 | 2,270 | 2,120.8 | 2,153.8 | 2,153.8 | -44.2 (-2.01%) | 174,231 |
23 Nov 2021 | INR | 2,070 | 2,248.7 | 2,050.1 | 2,198 | 2,198 | +138 (+6.70%) | 228,563 |
22 Nov 2021 | INR | 2,037.7 | 2,074 | 1,922.6 | 2,060 | 2,060 | +43.25 (+2.14%) | 181,264 |
18 Nov 2021 | INR | 1,938.35 | 2,090 | 1,938.35 | 2,016.75 | 2,016.75 | +78.4 (+4.04%) | 265,442 |
17 Nov 2021 | INR | 1,990 | 2,075 | 1,912.55 | 1,938.35 | 1,938.35 | -68.5 (-3.41%) | 77,024 |
16 Nov 2021 | INR | 2,016 | 2,035.75 | 1,976.3 | 2,006.85 | 2,006.85 | +9 (+0.45%) | 45,240 |
15 Nov 2021 | INR | 1,999.8 | 2,020 | 1,981.95 | 1,997.85 | 1,997.85 | +26.75 (+1.36%) | 60,878 |
12 Nov 2021 | INR | 1,948 | 1,985 | 1,931.25 | 1,971.1 | 1,971.1 | +28.5 (+1.47%) | 45,235 |