Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 25.35 | 26.25 | 25.1 | 26.25 | 26.25 | +1.25 (+5%) | 71,440 |
21 Dec 2021 | INR | 25.1 | 26.8 | 24.85 | 25 | 25 | -1.1 (-4.21%) | 345,261 |
20 Dec 2021 | INR | 26.1 | 26.55 | 26.1 | 26.1 | 26.1 | -1.35 (-4.92%) | 38,617 |
17 Dec 2021 | INR | 28.85 | 29.45 | 27.45 | 27.45 | 27.45 | -1.4 (-4.85%) | 187,383 |
16 Dec 2021 | INR | 28.65 | 29.5 | 27.1 | 28.85 | 28.85 | +0.4 (+1.41%) | 346,785 |
15 Dec 2021 | INR | 30.75 | 30.75 | 28.45 | 28.45 | 28.45 | -1.45 (-4.85%) | 712,283 |
14 Dec 2021 | INR | 29.8 | 29.9 | 28.6 | 29.9 | 29.9 | +1.4 (+4.91%) | 1,067,744 |
13 Dec 2021 | INR | 28.5 | 28.5 | 28 | 28.5 | 28.5 | +1.35 (+4.97%) | 133,418 |
10 Dec 2021 | INR | 26.05 | 27.15 | 26 | 27.15 | 27.15 | +1.25 (+4.83%) | 329,981 |
9 Dec 2021 | INR | 25.1 | 26.05 | 24.35 | 25.9 | 25.9 | +1.05 (+4.23%) | 357,420 |
8 Dec 2021 | INR | 24.85 | 25.45 | 23.15 | 24.85 | 24.85 | +0.5 (+2.05%) | 218,499 |
7 Dec 2021 | INR | 25.45 | 25.5 | 24.15 | 24.35 | 24.35 | -0.7 (-2.79%) | 98,200 |
6 Dec 2021 | INR | 25.85 | 26 | 24.6 | 25.05 | 25.05 | -0.3 (-1.18%) | 229,502 |
3 Dec 2021 | INR | 25.3 | 25.5 | 23.85 | 25.35 | 25.35 | +1.05 (+4.32%) | 303,913 |
2 Dec 2021 | INR | 23.5 | 24.3 | 22.95 | 24.3 | 24.3 | +1.15 (+4.97%) | 162,953 |
1 Dec 2021 | INR | 22.1 | 23.15 | 21.6 | 23.15 | 23.15 | +1.1 (+4.99%) | 114,599 |
30 Nov 2021 | INR | 22.1 | 23.45 | 21.95 | 22.05 | 22.05 | -0.75 (-3.29%) | 95,602 |
29 Nov 2021 | INR | 23.1 | 23.5 | 22.8 | 22.8 | 22.8 | -1.15 (-4.80%) | 161,924 |
28 Nov 2021 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 23.6 | 25 | 23.55 | 23.95 | 23.95 | -0.55 (-2.24%) | 273,144 |
25 Nov 2021 | INR | 23.95 | 24.6 | 22.8 | 24.5 | 24.5 | +1.05 (+4.48%) | 442,126 |
24 Nov 2021 | INR | 23.7 | 24.45 | 22.95 | 23.45 | 23.45 | +0.15 (+0.64%) | 211,504 |
23 Nov 2021 | INR | 22.7 | 23.3 | 21.2 | 23.3 | 23.3 | +1.1 (+4.95%) | 170,885 |
22 Nov 2021 | INR | 24.2 | 24.2 | 22.2 | 22.2 | 22.2 | -1.15 (-4.93%) | 208,735 |
18 Nov 2021 | INR | 23.95 | 24.6 | 22.8 | 23.35 | 23.35 | -0.6 (-2.51%) | 409,357 |
17 Nov 2021 | INR | 25.25 | 25.25 | 23.6 | 23.95 | 23.95 | -0.75 (-3.04%) | 115,711 |
16 Nov 2021 | INR | 25.3 | 25.85 | 23.75 | 24.7 | 24.7 | 0.0 (0.0%) | 296,962 |
15 Nov 2021 | INR | 26.5 | 26.55 | 24.7 | 24.7 | 24.7 | -1.25 (-4.82%) | 196,433 |
12 Nov 2021 | INR | 26.8 | 27.15 | 24.7 | 25.95 | 25.95 | +0.05 (+0.19%) | 444,383 |