Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 18.65 | 19.5 | 18.65 | 19 | 19 | +0.6 (+3.26%) | 10,773 |
21 Dec 2021 | INR | 18.3 | 18.8 | 18 | 18.4 | 18.4 | +0.4 (+2.22%) | 13,071 |
20 Dec 2021 | INR | 18.9 | 18.9 | 17.6 | 18 | 18 | -1.3 (-6.74%) | 23,094 |
17 Dec 2021 | INR | 19.95 | 19.95 | 18.75 | 19.3 | 19.3 | -0.9 (-4.46%) | 20,254 |
16 Dec 2021 | INR | 20.15 | 20.65 | 20 | 20.2 | 20.2 | -0.1 (-0.49%) | 8,942 |
15 Dec 2021 | INR | 21.1 | 21.2 | 20.15 | 20.3 | 20.3 | -1.25 (-5.80%) | 61,524 |
14 Dec 2021 | INR | 20.6 | 22.05 | 20.05 | 21.55 | 21.55 | +1.6 (+8.02%) | 46,255 |
13 Dec 2021 | INR | 20.65 | 20.85 | 19.85 | 19.95 | 19.95 | -0.6 (-2.92%) | 4,167 |
10 Dec 2021 | INR | 20.3 | 21.1 | 20 | 20.55 | 20.55 | +0.15 (+0.74%) | 23,619 |
9 Dec 2021 | INR | 19.1 | 21 | 19.1 | 20.4 | 20.4 | +0.05 (+0.25%) | 18,741 |
8 Dec 2021 | INR | 18.7 | 21.05 | 18.7 | 20.35 | 20.35 | +1.55 (+8.24%) | 58,857 |
7 Dec 2021 | INR | 18.8 | 19 | 18.65 | 18.8 | 18.8 | +0.15 (+0.80%) | 4,618 |
6 Dec 2021 | INR | 18.5 | 19.05 | 18.45 | 18.65 | 18.65 | 0.0 (0.0%) | 6,286 |
3 Dec 2021 | INR | 18.85 | 19.1 | 18.6 | 18.65 | 18.65 | -0.25 (-1.32%) | 7,586 |
2 Dec 2021 | INR | 18.5 | 19 | 18.5 | 18.9 | 18.9 | +0.05 (+0.27%) | 5,828 |
1 Dec 2021 | INR | 18.3 | 19.2 | 18.3 | 18.85 | 18.85 | +0.1 (+0.53%) | 11,047 |
30 Nov 2021 | INR | 19.1 | 19.35 | 18.75 | 18.75 | 18.75 | 0.0 (0.0%) | 1,095 |
29 Nov 2021 | INR | 18.45 | 19.2 | 18.35 | 18.75 | 18.75 | -0.2 (-1.06%) | 10,359 |
28 Nov 2021 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 18.85 | 19.45 | 18.55 | 18.95 | 18.95 | -0.4 (-2.07%) | 26,729 |
25 Nov 2021 | INR | 19.05 | 19.4 | 19.05 | 19.35 | 19.35 | +0.2 (+1.04%) | 1,343 |
24 Nov 2021 | INR | 19.05 | 19.6 | 19 | 19.15 | 19.15 | -0.05 (-0.26%) | 11,914 |
23 Nov 2021 | INR | 19 | 19.65 | 19 | 19.2 | 19.2 | +0.05 (+0.26%) | 2,985 |
22 Nov 2021 | INR | 21.3 | 21.3 | 18.8 | 19.15 | 19.15 | -0.8 (-4.01%) | 22,285 |
18 Nov 2021 | INR | 20.45 | 20.5 | 19.4 | 19.95 | 19.95 | -0.25 (-1.24%) | 8,182 |
17 Nov 2021 | INR | 19.8 | 21.6 | 19.75 | 20.2 | 20.2 | +0.35 (+1.76%) | 53,057 |
16 Nov 2021 | INR | 20.05 | 20.1 | 19.65 | 19.85 | 19.85 | -0.2 (-1.00%) | 17,113 |
15 Nov 2021 | INR | 21.5 | 21.5 | 19.6 | 20.05 | 20.05 | -1.85 (-8.45%) | 46,920 |
12 Nov 2021 | INR | 18.95 | 22.35 | 18.75 | 21.9 | 21.9 | +3.05 (+16.18%) | 172,456 |