Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 1,589.95 | 1,637 | 1,505.2 | 1,625.75 | 162.575 | +66.65 (+4.27%) | 725 |
21 Dec 2021 | INR | 1,545 | 1,579.95 | 1,505.05 | 1,559.1 | 155.91 | +47.6 (+3.15%) | 900 |
20 Dec 2021 | INR | 1,524.3 | 1,570 | 1,511.45 | 1,511.5 | 151.15 | -79.45 (-4.99%) | 3,942 |
17 Dec 2021 | INR | 1,659 | 1,659 | 1,560.15 | 1,590.95 | 159.095 | -25.15 (-1.56%) | 1,300 |
16 Dec 2021 | INR | 1,687.05 | 1,698.9 | 1,600.1 | 1,616.1 | 161.61 | -49.4 (-2.97%) | 785 |
15 Dec 2021 | INR | 1,610.05 | 1,699.9 | 1,605.1 | 1,665.5 | 166.55 | -0.5 (-0.03%) | 466 |
14 Dec 2021 | INR | 1,729.95 | 1,729.95 | 1,633.3 | 1,666 | 166.6 | +11.6 (+0.70%) | 543 |
13 Dec 2021 | INR | 1,759.8 | 1,768 | 1,640 | 1,654.4 | 165.44 | -54.15 (-3.17%) | 2,471 |
10 Dec 2021 | INR | 1,712 | 1,714.1 | 1,651 | 1,708.55 | 170.855 | +76.05 (+4.66%) | 8,124 |
9 Dec 2021 | INR | 1,561.05 | 1,632.5 | 1,561.05 | 1,632.5 | 163.25 | +77.7 (+5.00%) | 3,934 |
8 Dec 2021 | INR | 1,554.8 | 1,554.8 | 1,515 | 1,554.8 | 155.48 | +74 (+5.00%) | 4,118 |
7 Dec 2021 | INR | 1,468 | 1,482.15 | 1,410 | 1,480.8 | 148.08 | +69.2 (+4.90%) | 2,091 |
6 Dec 2021 | INR | 1,398 | 1,412.45 | 1,353 | 1,411.6 | 141.16 | +66.4 (+4.94%) | 493 |
3 Dec 2021 | INR | 1,353 | 1,361.9 | 1,326.2 | 1,345.2 | 134.52 | +18.05 (+1.36%) | 1,033 |
2 Dec 2021 | INR | 1,341 | 1,341 | 1,322 | 1,327.15 | 132.715 | -10.4 (-0.78%) | 377 |
1 Dec 2021 | INR | 1,256.1 | 1,359.95 | 1,256.1 | 1,337.55 | 133.755 | +31.15 (+2.38%) | 702 |
30 Nov 2021 | INR | 1,256 | 1,364.9 | 1,256 | 1,306.4 | 130.64 | +1.35 (+0.10%) | 458 |
29 Nov 2021 | INR | 1,312 | 1,325 | 1,281.05 | 1,305.05 | 130.505 | -32.1 (-2.40%) | 414 |
28 Nov 2021 | INR | 1,337.15 | 1,337.15 | 1,337.15 | 1,337.15 | 133.715 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 1,337.15 | 1,337.15 | 1,337.15 | 1,337.15 | 133.715 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 1,370 | 1,374.8 | 1,330.05 | 1,337.15 | 133.715 | -35.7 (-2.60%) | 195 |
25 Nov 2021 | INR | 1,327.1 | 1,399.9 | 1,327.1 | 1,372.85 | 137.285 | -7.25 (-0.53%) | 643 |
24 Nov 2021 | INR | 1,397.85 | 1,397.85 | 1,347.85 | 1,380.1 | 138.01 | +9.05 (+0.66%) | 276 |
23 Nov 2021 | INR | 1,325 | 1,400 | 1,325 | 1,371.05 | 137.105 | +36.25 (+2.72%) | 591 |
22 Nov 2021 | INR | 1,350 | 1,393.9 | 1,325.05 | 1,334.8 | 133.48 | -58.7 (-4.21%) | 548 |
18 Nov 2021 | INR | 1,350.05 | 1,427.95 | 1,324 | 1,393.5 | 139.35 | +0.65 (+0.05%) | 1,971 |
17 Nov 2021 | INR | 1,466.95 | 1,466.95 | 1,371 | 1,392.85 | 139.285 | -42 (-2.93%) | 376 |
16 Nov 2021 | INR | 1,469 | 1,469 | 1,406 | 1,434.85 | 143.485 | -4.85 (-0.34%) | 270 |
15 Nov 2021 | INR | 1,489.9 | 1,500 | 1,416.75 | 1,439.7 | 143.97 | -9.6 (-0.66%) | 1,087 |
12 Nov 2021 | INR | 1,506.95 | 1,506.95 | 1,401.05 | 1,449.3 | 144.93 | -1.75 (-0.12%) | 821 |