Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 50.2 | 52.7 | 50.2 | 52.15 | 52.15 | +1.8 (+3.57%) | 257,009 |
21 Dec 2021 | INR | 50.05 | 51.7 | 50.05 | 50.35 | 50.35 | +0.3 (+0.60%) | 311,745 |
20 Dec 2021 | INR | 51 | 52 | 49.3 | 50.05 | 50.05 | -2 (-3.84%) | 677,886 |
17 Dec 2021 | INR | 53.2 | 53.5 | 51.8 | 52.05 | 52.05 | -1.55 (-2.89%) | 427,403 |
16 Dec 2021 | INR | 55 | 55.65 | 53.3 | 53.6 | 53.6 | -1 (-1.83%) | 203,545 |
15 Dec 2021 | INR | 56.7 | 56.9 | 54.15 | 54.6 | 54.6 | -1.8 (-3.19%) | 391,429 |
14 Dec 2021 | INR | 56.55 | 57.9 | 56.15 | 56.4 | 56.4 | -0.1 (-0.18%) | 203,908 |
13 Dec 2021 | INR | 57.1 | 58.6 | 56.25 | 56.5 | 56.5 | +0.15 (+0.27%) | 599,772 |
10 Dec 2021 | INR | 57.15 | 58.05 | 56.05 | 56.35 | 56.35 | -0.45 (-0.79%) | 516,720 |
9 Dec 2021 | INR | 56.5 | 58.7 | 55.6 | 56.8 | 56.8 | +1.45 (+2.62%) | 658,780 |
8 Dec 2021 | INR | 56.85 | 57.1 | 54.7 | 55.35 | 55.35 | -1 (-1.77%) | 683,356 |
7 Dec 2021 | INR | 59 | 59.8 | 55.85 | 56.35 | 56.35 | -1.7 (-2.93%) | 465,194 |
6 Dec 2021 | INR | 53 | 60.25 | 52.9 | 58.05 | 58.05 | +5.45 (+10.36%) | 2,131,406 |
3 Dec 2021 | INR | 50.7 | 53.3 | 50.5 | 52.6 | 52.6 | +1.6 (+3.14%) | 591,180 |
2 Dec 2021 | INR | 50.8 | 51.55 | 50.3 | 51 | 51 | +0.8 (+1.59%) | 164,382 |
1 Dec 2021 | INR | 51.95 | 52.3 | 49.7 | 50.2 | 50.2 | -1.15 (-2.24%) | 312,501 |
30 Nov 2021 | INR | 53.5 | 54.5 | 50.9 | 51.35 | 51.35 | -1.4 (-2.65%) | 582,163 |
29 Nov 2021 | INR | 50.55 | 54.6 | 50.55 | 52.75 | 52.75 | +2.2 (+4.35%) | 1,325,086 |
28 Nov 2021 | INR | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 49.85 | 52.5 | 48.55 | 50.55 | 50.55 | +1.1 (+2.22%) | 1,027,499 |
25 Nov 2021 | INR | 48.85 | 50.6 | 48.05 | 49.45 | 49.45 | +0.75 (+1.54%) | 155,841 |
24 Nov 2021 | INR | 49.85 | 50.35 | 48.45 | 48.7 | 48.7 | -1.05 (-2.11%) | 283,593 |
23 Nov 2021 | INR | 47 | 50.15 | 46.7 | 49.75 | 49.75 | +2.5 (+5.29%) | 426,057 |
22 Nov 2021 | INR | 48 | 49.45 | 47.1 | 47.25 | 47.25 | -0.45 (-0.94%) | 460,179 |
18 Nov 2021 | INR | 48.95 | 49.3 | 47.35 | 47.7 | 47.7 | -1.25 (-2.55%) | 363,686 |
17 Nov 2021 | INR | 49.1 | 50.1 | 48.65 | 48.95 | 48.95 | -0.95 (-1.90%) | 280,716 |
16 Nov 2021 | INR | 51.4 | 51.4 | 49.65 | 49.9 | 49.9 | -0.1 (-0.20%) | 262,835 |
15 Nov 2021 | INR | 51.3 | 51.5 | 49.85 | 50 | 50 | -1.3 (-2.53%) | 333,669 |
12 Nov 2021 | INR | 53 | 53.4 | 51.15 | 51.3 | 51.3 | -1.2 (-2.29%) | 292,137 |