Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 30.25 | 30.7 | 27.65 | 30.05 | 30.05 | +0.2 (+0.67%) | 5,498 |
21 Dec 2021 | INR | 31 | 31 | 29 | 29.85 | 29.85 | +0.1 (+0.34%) | 1,002 |
20 Dec 2021 | INR | 27.7 | 30.2 | 27.3 | 29.75 | 29.75 | +0.6 (+2.06%) | 1,052 |
17 Dec 2021 | INR | 29 | 30.95 | 29 | 29.15 | 29.15 | -0.15 (-0.51%) | 1,435 |
16 Dec 2021 | INR | 31.25 | 31.25 | 29.25 | 29.3 | 29.3 | -0.75 (-2.50%) | 1,793 |
15 Dec 2021 | INR | 29.35 | 30.95 | 29.35 | 30.05 | 30.05 | -0.55 (-1.80%) | 1,224 |
14 Dec 2021 | INR | 31.4 | 31.4 | 29.35 | 30.6 | 30.6 | +1.3 (+4.44%) | 585 |
13 Dec 2021 | INR | 28.4 | 31.55 | 28.4 | 29.3 | 29.3 | -0.2 (-0.68%) | 7,323 |
10 Dec 2021 | INR | 31 | 31 | 29.35 | 29.5 | 29.5 | -0.45 (-1.50%) | 1,575 |
9 Dec 2021 | INR | 30.5 | 30.5 | 28.15 | 29.95 | 29.95 | +1.1 (+3.81%) | 4,891 |
8 Dec 2021 | INR | 28.5 | 30.75 | 27.15 | 28.85 | 28.85 | +0.45 (+1.58%) | 16,417 |
7 Dec 2021 | INR | 26.55 | 28.45 | 26.55 | 28.4 | 28.4 | +0.6 (+2.16%) | 6,851 |
6 Dec 2021 | INR | 28.4 | 28.4 | 26.7 | 27.8 | 27.8 | +0.25 (+0.91%) | 607 |
3 Dec 2021 | INR | 28.2 | 28.2 | 27.05 | 27.55 | 27.55 | +0.3 (+1.10%) | 773 |
2 Dec 2021 | INR | 28.95 | 28.95 | 27.1 | 27.25 | 27.25 | -0.7 (-2.50%) | 463 |
1 Dec 2021 | INR | 27.05 | 28.4 | 27.05 | 27.95 | 27.95 | +0.5 (+1.82%) | 932 |
30 Nov 2021 | INR | 27.8 | 27.8 | 26.5 | 27.45 | 27.45 | +0.9 (+3.39%) | 249 |
29 Nov 2021 | INR | 28.8 | 28.8 | 26.3 | 26.55 | 26.55 | -1.1 (-3.98%) | 4,196 |
28 Nov 2021 | INR | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 29.2 | 29.2 | 26.8 | 27.65 | 27.65 | -0.35 (-1.25%) | 2,546 |
25 Nov 2021 | INR | 28.5 | 28.65 | 27.55 | 28 | 28 | +0.7 (+2.56%) | 6,454 |
24 Nov 2021 | INR | 29.35 | 29.4 | 27.15 | 27.3 | 27.3 | -1.2 (-4.21%) | 6,912 |
23 Nov 2021 | INR | 27.9 | 28.7 | 27.7 | 28.5 | 28.5 | +1 (+3.64%) | 3,743 |
22 Nov 2021 | INR | 29 | 29.25 | 26.75 | 27.5 | 27.5 | -0.65 (-2.31%) | 10,566 |
18 Nov 2021 | INR | 29.95 | 29.95 | 28.1 | 28.15 | 28.15 | -0.8 (-2.76%) | 368 |
17 Nov 2021 | INR | 29.8 | 29.95 | 27.45 | 28.95 | 28.95 | +0.1 (+0.35%) | 11,899 |
16 Nov 2021 | INR | 29.8 | 30.05 | 28.55 | 28.85 | 28.85 | -1.2 (-3.99%) | 5,180 |
15 Nov 2021 | INR | 32.75 | 32.8 | 29.8 | 30.05 | 30.05 | -1.3 (-4.15%) | 8,360 |
12 Nov 2021 | INR | 33 | 33.85 | 31.35 | 31.35 | 31.35 | -1.6 (-4.86%) | 5,641 |