Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2021 | INR | 1,929.6 | 1,929.6 | 1,898.7 | 1,916.5 | 1,916.5 | +5.7 (+0.30%) | 21,121 |
22 Dec 2021 | INR | 1,890.45 | 1,920.95 | 1,890.45 | 1,910.8 | 1,910.8 | +7.9 (+0.42%) | 21,067 |
21 Dec 2021 | INR | 1,974.6 | 1,979.05 | 1,891 | 1,902.9 | 1,902.9 | -35.35 (-1.82%) | 37,207 |
20 Dec 2021 | INR | 1,981 | 1,981 | 1,906.1 | 1,938.25 | 1,938.25 | -42.6 (-2.15%) | 39,138 |
17 Dec 2021 | INR | 1,957.85 | 1,995.9 | 1,941.1 | 1,980.85 | 1,980.85 | +9.35 (+0.47%) | 28,304 |
16 Dec 2021 | INR | 1,982.2 | 2,001.95 | 1,942.7 | 1,971.5 | 1,971.5 | -10.7 (-0.54%) | 30,173 |
15 Dec 2021 | INR | 1,960 | 2,024.95 | 1,948.7 | 1,982.2 | 1,982.2 | +35.95 (+1.85%) | 112,984 |
14 Dec 2021 | INR | 1,905 | 1,951.25 | 1,890.25 | 1,946.25 | 1,946.25 | +41.95 (+2.20%) | 43,338 |
13 Dec 2021 | INR | 1,901 | 1,914.7 | 1,890 | 1,904.3 | 1,904.3 | +15.3 (+0.81%) | 18,757 |
10 Dec 2021 | INR | 1,879.7 | 1,899.15 | 1,870 | 1,889 | 1,889 | +8 (+0.43%) | 24,859 |
9 Dec 2021 | INR | 1,879.8 | 1,890.5 | 1,862 | 1,881 | 1,881 | +2.25 (+0.12%) | 16,213 |
8 Dec 2021 | INR | 1,852.45 | 1,905 | 1,852.45 | 1,878.75 | 1,878.75 | +26.3 (+1.42%) | 18,475 |
7 Dec 2021 | INR | 1,891.2 | 1,891.2 | 1,847.55 | 1,852.45 | 1,852.45 | -28.8 (-1.53%) | 31,095 |
6 Dec 2021 | INR | 1,907.1 | 1,911.15 | 1,870.1 | 1,881.25 | 1,881.25 | -19.95 (-1.05%) | 18,942 |
3 Dec 2021 | INR | 1,927.05 | 1,935.45 | 1,876 | 1,901.2 | 1,901.2 | -25.85 (-1.34%) | 39,031 |
2 Dec 2021 | INR | 1,904.35 | 1,935 | 1,889.2 | 1,927.05 | 1,927.05 | +31.55 (+1.66%) | 20,625 |
1 Dec 2021 | INR | 1,902 | 1,912.3 | 1,875.95 | 1,895.5 | 1,895.5 | +12.35 (+0.66%) | 20,132 |
30 Nov 2021 | INR | 1,947 | 1,975.75 | 1,870 | 1,883.15 | 1,883.15 | -63.9 (-3.28%) | 56,950 |
29 Nov 2021 | INR | 1,926 | 1,966.95 | 1,830 | 1,947.05 | 1,947.05 | +21 (+1.09%) | 53,641 |
26 Nov 2021 | INR | 1,935 | 1,948.95 | 1,900 | 1,926.05 | 1,926.05 | +3.05 (+0.16%) | 90,323 |
25 Nov 2021 | INR | 1,953.8 | 1,962.7 | 1,915.75 | 1,923 | 1,923 | -30.65 (-1.57%) | 42,054 |
24 Nov 2021 | INR | 1,998.5 | 2,035 | 1,948.95 | 1,953.65 | 1,953.65 | -34.9 (-1.76%) | 39,741 |
23 Nov 2021 | INR | 1,944 | 2,000 | 1,905 | 1,988.55 | 1,988.55 | +32.65 (+1.67%) | 29,913 |
22 Nov 2021 | INR | 1,962.6 | 1,970.8 | 1,921.25 | 1,955.9 | 1,955.9 | -6.7 (-0.34%) | 32,980 |
18 Nov 2021 | INR | 1,985.5 | 2,000 | 1,943 | 1,962.6 | 1,962.6 | -19.3 (-0.97%) | 20,250 |
17 Nov 2021 | INR | 1,960 | 1,998 | 1,960 | 1,981.9 | 1,981.9 | +11.2 (+0.57%) | 27,968 |
16 Nov 2021 | INR | 2,013.9 | 2,013.9 | 1,960.2 | 1,970.7 | 1,970.7 | -28.3 (-1.42%) | 22,836 |
15 Nov 2021 | INR | 2,032.55 | 2,052.95 | 1,995.05 | 1,999 | 1,999 | -19.7 (-0.98%) | 48,321 |
12 Nov 2021 | INR | 1,990.8 | 2,056 | 1,983.35 | 2,018.7 | 2,018.7 | +39.9 (+2.02%) | 37,621 |
11 Nov 2021 | INR | 1,960 | 2,003.4 | 1,920 | 1,978.8 | 1,978.8 | -27.3 (-1.36%) | 79,892 |