Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 69.8 | 74 | 68.9 | 71.85 | 71.85 | +2.2 (+3.16%) | 9,242 |
21 Dec 2021 | INR | 68.35 | 71 | 68.05 | 69.65 | 69.65 | +0.55 (+0.80%) | 8,935 |
20 Dec 2021 | INR | 71.2 | 78.5 | 66.1 | 69.1 | 69.1 | -3.25 (-4.49%) | 31,103 |
17 Dec 2021 | INR | 76.8 | 76.8 | 71.8 | 72.35 | 72.35 | -2.4 (-3.21%) | 11,740 |
16 Dec 2021 | INR | 78.5 | 78.5 | 74.15 | 74.75 | 74.75 | -3.5 (-4.47%) | 15,625 |
15 Dec 2021 | INR | 78.1 | 80.5 | 78 | 78.25 | 78.25 | -0.15 (-0.19%) | 7,146 |
14 Dec 2021 | INR | 76.9 | 78.6 | 75.2 | 78.4 | 78.4 | +0.65 (+0.84%) | 4,017 |
13 Dec 2021 | INR | 78.35 | 81.8 | 76 | 77.75 | 77.75 | +0.4 (+0.52%) | 6,203 |
10 Dec 2021 | INR | 77.15 | 78.2 | 76.65 | 77.35 | 77.35 | +0.2 (+0.26%) | 5,566 |
9 Dec 2021 | INR | 77.2 | 78.05 | 76.55 | 77.15 | 77.15 | -0.15 (-0.19%) | 7,668 |
8 Dec 2021 | INR | 77.05 | 78.75 | 76 | 77.3 | 77.3 | +1.45 (+1.91%) | 4,216 |
7 Dec 2021 | INR | 78.9 | 78.9 | 74.5 | 75.85 | 75.85 | 0.0 (0.0%) | 6,401 |
6 Dec 2021 | INR | 77.4 | 78 | 75 | 75.85 | 75.85 | 0.0 (0.0%) | 8,703 |
3 Dec 2021 | INR | 78.85 | 80.55 | 75.5 | 75.85 | 75.85 | -1.35 (-1.75%) | 15,123 |
2 Dec 2021 | INR | 72.9 | 78.05 | 72 | 77.2 | 77.2 | +5.8 (+8.12%) | 9,602 |
1 Dec 2021 | INR | 72.4 | 73.6 | 68.85 | 71.4 | 71.4 | -1 (-1.38%) | 14,663 |
30 Nov 2021 | INR | 72.5 | 73.75 | 71.25 | 72.4 | 72.4 | +2.7 (+3.87%) | 3,494 |
29 Nov 2021 | INR | 72.7 | 73 | 69.45 | 69.7 | 69.7 | -4.6 (-6.19%) | 18,344 |
28 Nov 2021 | INR | 74.3 | 74.3 | 74.3 | 74.3 | 74.3 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 74.3 | 74.3 | 74.3 | 74.3 | 74.3 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 71.5 | 75 | 71.5 | 74.3 | 74.3 | -1.35 (-1.78%) | 10,086 |
25 Nov 2021 | INR | 75.3 | 76.9 | 75.2 | 75.65 | 75.65 | +0.1 (+0.13%) | 3,974 |
24 Nov 2021 | INR | 78 | 78 | 75.3 | 75.55 | 75.55 | -0.75 (-0.98%) | 1,952 |
23 Nov 2021 | INR | 73.75 | 77 | 72.1 | 76.3 | 76.3 | +2.05 (+2.76%) | 6,872 |
22 Nov 2021 | INR | 76.2 | 76.7 | 73.25 | 74.25 | 74.25 | -2.15 (-2.81%) | 10,253 |
18 Nov 2021 | INR | 78.7 | 78.7 | 75.25 | 76.4 | 76.4 | -2.35 (-2.98%) | 6,959 |
17 Nov 2021 | INR | 78.15 | 81 | 77.25 | 78.75 | 78.75 | -0.5 (-0.63%) | 18,799 |
16 Nov 2021 | INR | 75 | 81.05 | 75 | 79.25 | 79.25 | +0.4 (+0.51%) | 13,181 |
15 Nov 2021 | INR | 80.15 | 80.25 | 78.4 | 78.85 | 78.85 | -0.5 (-0.63%) | 3,099 |
12 Nov 2021 | INR | 81 | 82.05 | 79 | 79.35 | 79.35 | -1.3 (-1.61%) | 17,216 |