Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 78.85 | 80.85 | 78.7 | 79.5 | 79.5 | +0.3 (+0.38%) | 4,104 |
21 Dec 2021 | INR | 79.9 | 79.9 | 78.15 | 79.2 | 79.2 | +0.7 (+0.89%) | 3,258 |
20 Dec 2021 | INR | 79.6 | 81.8 | 76.1 | 78.5 | 78.5 | -1 (-1.26%) | 11,121 |
17 Dec 2021 | INR | 80.2 | 80.2 | 77.95 | 79.5 | 79.5 | -1.6 (-1.97%) | 7,827 |
16 Dec 2021 | INR | 81.95 | 83 | 79.2 | 81.1 | 81.1 | -0.1 (-0.12%) | 6,849 |
15 Dec 2021 | INR | 83.5 | 83.5 | 81 | 81.2 | 81.2 | -0.45 (-0.55%) | 7,510 |
14 Dec 2021 | INR | 82.8 | 82.8 | 80.5 | 81.65 | 81.65 | +0.1 (+0.12%) | 7,409 |
13 Dec 2021 | INR | 81.5 | 83.45 | 80.6 | 81.55 | 81.55 | +1.1 (+1.37%) | 29,443 |
10 Dec 2021 | INR | 81.75 | 81.75 | 78.75 | 80.45 | 80.45 | 0.0 (0.0%) | 3,699 |
9 Dec 2021 | INR | 79.95 | 81.85 | 78 | 80.45 | 80.45 | +1.6 (+2.03%) | 11,678 |
8 Dec 2021 | INR | 78.7 | 81.9 | 77.95 | 78.85 | 78.85 | +0.85 (+1.09%) | 10,646 |
7 Dec 2021 | INR | 77.8 | 79.9 | 77.55 | 78 | 78 | -0.35 (-0.45%) | 8,518 |
6 Dec 2021 | INR | 79.5 | 79.9 | 77.7 | 78.35 | 78.35 | -1.2 (-1.51%) | 5,402 |
3 Dec 2021 | INR | 79.85 | 79.85 | 78 | 79.55 | 79.55 | +0.25 (+0.32%) | 3,978 |
2 Dec 2021 | INR | 79.5 | 79.8 | 77 | 79.3 | 79.3 | +0.45 (+0.57%) | 6,649 |
1 Dec 2021 | INR | 77.8 | 79 | 77.8 | 78.85 | 78.85 | +1.05 (+1.35%) | 4,709 |
30 Nov 2021 | INR | 78.7 | 79 | 76.9 | 77.8 | 77.8 | +0.6 (+0.78%) | 16,418 |
29 Nov 2021 | INR | 80.2 | 84 | 76.2 | 77.2 | 77.2 | 0.0 (0.0%) | 80,112 |
28 Nov 2021 | INR | 77.2 | 77.2 | 77.2 | 77.2 | 77.2 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 77.2 | 77.2 | 77.2 | 77.2 | 77.2 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 79 | 79.8 | 76.5 | 77.2 | 77.2 | -1.8 (-2.28%) | 7,853 |
25 Nov 2021 | INR | 79.55 | 81.7 | 78.15 | 79 | 79 | -0.85 (-1.06%) | 9,721 |
24 Nov 2021 | INR | 82.7 | 82.7 | 78.9 | 79.85 | 79.85 | -1.1 (-1.36%) | 10,158 |
23 Nov 2021 | INR | 79 | 83.75 | 78.05 | 80.95 | 80.95 | +1.95 (+2.47%) | 7,034 |
22 Nov 2021 | INR | 85.85 | 85.85 | 78.25 | 79 | 79 | -4.1 (-4.93%) | 32,540 |
18 Nov 2021 | INR | 82.15 | 87 | 82 | 83.1 | 83.1 | +0.95 (+1.16%) | 35,744 |
17 Nov 2021 | INR | 79.3 | 82.9 | 78.6 | 82.15 | 82.15 | +2.85 (+3.59%) | 96,961 |
16 Nov 2021 | INR | 78.4 | 88 | 77.1 | 79.3 | 79.3 | +1.7 (+2.19%) | 13,561 |
15 Nov 2021 | INR | 77.45 | 78.4 | 76 | 77.6 | 77.6 | +0.2 (+0.26%) | 68,453 |
12 Nov 2021 | INR | 78 | 79 | 76 | 77.4 | 77.4 | +0.3 (+0.39%) | 7,021 |