Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 46.7 | 46.7 | 44.55 | 45.5 | 45.5 | -0.5 (-1.09%) | 19,613 |
21 Dec 2021 | INR | 45.75 | 46.65 | 44.3 | 46 | 46 | +0.8 (+1.77%) | 38,593 |
20 Dec 2021 | INR | 45.4 | 47.65 | 43.15 | 45.2 | 45.2 | -0.2 (-0.44%) | 46,196 |
17 Dec 2021 | INR | 47 | 47.5 | 45.15 | 45.4 | 45.4 | -2.1 (-4.42%) | 47,337 |
16 Dec 2021 | INR | 49 | 49 | 46 | 47.5 | 47.5 | 0.0 (0.0%) | 24,665 |
15 Dec 2021 | INR | 49.7 | 49.7 | 46.25 | 47.5 | 47.5 | -0.85 (-1.76%) | 35,187 |
14 Dec 2021 | INR | 49 | 49.6 | 46.1 | 48.35 | 48.35 | -0.05 (-0.10%) | 19,927 |
13 Dec 2021 | INR | 49 | 49 | 47.1 | 48.4 | 48.4 | +0.25 (+0.52%) | 19,056 |
10 Dec 2021 | INR | 49.95 | 49.95 | 46.1 | 48.15 | 48.15 | -0.35 (-0.72%) | 56,944 |
9 Dec 2021 | INR | 52.85 | 52.85 | 48.15 | 48.5 | 48.5 | -1.85 (-3.67%) | 57,897 |
8 Dec 2021 | INR | 50.4 | 50.45 | 48.05 | 50.35 | 50.35 | +2.3 (+4.79%) | 125,266 |
7 Dec 2021 | INR | 48.05 | 48.05 | 44.1 | 48.05 | 48.05 | +2.25 (+4.91%) | 154,237 |
6 Dec 2021 | INR | 45.8 | 45.8 | 45.8 | 45.8 | 45.8 | +2.15 (+4.93%) | 10,549 |
3 Dec 2021 | INR | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | +2.05 (+4.93%) | 8,814 |
2 Dec 2021 | INR | 40.75 | 41.6 | 38.25 | 41.6 | 41.6 | +1.95 (+4.92%) | 25,453 |
1 Dec 2021 | INR | 39.75 | 40.6 | 39 | 39.65 | 39.65 | -0.95 (-2.34%) | 12,379 |
30 Nov 2021 | INR | 41.1 | 41.7 | 39.65 | 40.6 | 40.6 | -1.1 (-2.64%) | 35,636 |
29 Nov 2021 | INR | 41.05 | 43.2 | 39.2 | 41.7 | 41.7 | +0.45 (+1.09%) | 49,209 |
28 Nov 2021 | INR | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 43.25 | 43.25 | 41.1 | 41.25 | 41.25 | -2 (-4.62%) | 36,393 |
25 Nov 2021 | INR | 42.1 | 43.8 | 40.5 | 43.25 | 43.25 | +1.3 (+3.10%) | 47,355 |
24 Nov 2021 | INR | 44.95 | 44.95 | 40.9 | 41.95 | 41.95 | -1.1 (-2.56%) | 53,066 |
23 Nov 2021 | INR | 46 | 46 | 43 | 43.05 | 43.05 | -1.25 (-2.82%) | 30,839 |
22 Nov 2021 | INR | 43.4 | 45.2 | 40.9 | 44.3 | 44.3 | +1.25 (+2.90%) | 44,777 |
18 Nov 2021 | INR | 44.1 | 45.7 | 42.75 | 43.05 | 43.05 | -1.95 (-4.33%) | 51,938 |
17 Nov 2021 | INR | 45.25 | 46.9 | 44.25 | 45 | 45 | -1.55 (-3.33%) | 33,079 |
16 Nov 2021 | INR | 47 | 48 | 45.3 | 46.55 | 46.55 | -1.05 (-2.21%) | 36,012 |
15 Nov 2021 | INR | 47.65 | 48.8 | 45 | 47.6 | 47.6 | +0.3 (+0.63%) | 36,456 |
12 Nov 2021 | INR | 47.25 | 50 | 46 | 47.3 | 47.3 | -0.8 (-1.66%) | 29,989 |