Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 59.6 | 61.9 | 59.35 | 61.5 | 61.5 | +2.95 (+5.04%) | 197,729 |
21 Dec 2021 | INR | 57.4 | 60.3 | 57.4 | 58.55 | 58.55 | +1.1 (+1.91%) | 188,228 |
20 Dec 2021 | INR | 59 | 59.7 | 56.25 | 57.45 | 57.45 | -3.6 (-5.90%) | 447,221 |
17 Dec 2021 | INR | 64.4 | 64.4 | 59.7 | 61.05 | 61.05 | -3 (-4.68%) | 209,385 |
16 Dec 2021 | INR | 65.95 | 66.05 | 62.85 | 64.05 | 64.05 | -0.95 (-1.46%) | 175,931 |
15 Dec 2021 | INR | 67.35 | 68.7 | 64.6 | 65 | 65 | -2.2 (-3.27%) | 401,185 |
14 Dec 2021 | INR | 63.5 | 67.8 | 63 | 67.2 | 67.2 | +3.3 (+5.16%) | 425,254 |
13 Dec 2021 | INR | 64 | 66.85 | 63.6 | 63.9 | 63.9 | +0.4 (+0.63%) | 440,885 |
10 Dec 2021 | INR | 62.9 | 66 | 61.6 | 63.5 | 63.5 | +0.6 (+0.95%) | 479,851 |
9 Dec 2021 | INR | 61 | 63.4 | 60.5 | 62.9 | 62.9 | +2.1 (+3.45%) | 312,579 |
8 Dec 2021 | INR | 61.1 | 62.9 | 60.4 | 60.8 | 60.8 | -0.1 (-0.16%) | 164,115 |
7 Dec 2021 | INR | 61.9 | 63.15 | 60.55 | 60.9 | 60.9 | +0.7 (+1.16%) | 227,316 |
6 Dec 2021 | INR | 63.5 | 65.25 | 60 | 60.2 | 60.2 | -3.15 (-4.97%) | 349,389 |
3 Dec 2021 | INR | 64.25 | 66.4 | 62.5 | 63.35 | 63.35 | -1.15 (-1.78%) | 777,119 |
2 Dec 2021 | INR | 57.1 | 65 | 56.8 | 64.5 | 64.5 | +7.6 (+13.36%) | 961,208 |
1 Dec 2021 | INR | 56.9 | 57.45 | 55.2 | 56.9 | 56.9 | +3.05 (+5.66%) | 195,557 |
30 Nov 2021 | INR | 54.6 | 57.75 | 53.5 | 53.85 | 53.85 | +0.45 (+0.84%) | 188,022 |
29 Nov 2021 | INR | 56.5 | 56.5 | 52.45 | 53.4 | 53.4 | -3.45 (-6.07%) | 273,825 |
28 Nov 2021 | INR | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 59.7 | 61.75 | 55.9 | 56.85 | 56.85 | -3.75 (-6.19%) | 566,835 |
25 Nov 2021 | INR | 58.5 | 61.9 | 58.3 | 60.6 | 60.6 | +2.4 (+4.12%) | 432,494 |
24 Nov 2021 | INR | 55.15 | 59.9 | 54.6 | 58.2 | 58.2 | +3.5 (+6.40%) | 555,216 |
23 Nov 2021 | INR | 52 | 55.4 | 50.6 | 54.7 | 54.7 | +3.1 (+6.01%) | 179,333 |
22 Nov 2021 | INR | 50.35 | 53.5 | 48.05 | 51.6 | 51.6 | +2.15 (+4.35%) | 460,054 |
18 Nov 2021 | INR | 52.95 | 52.95 | 49.25 | 49.45 | 49.45 | -0.85 (-1.69%) | 65,380 |
17 Nov 2021 | INR | 51 | 51.7 | 50.2 | 50.3 | 50.3 | -0.7 (-1.37%) | 60,472 |
16 Nov 2021 | INR | 51 | 52.3 | 51 | 51 | 51 | -0.3 (-0.58%) | 1,453,943 |
15 Nov 2021 | INR | 53.25 | 53.3 | 50.8 | 51.3 | 51.3 | -1.85 (-3.48%) | 152,987 |
12 Nov 2021 | INR | 52.55 | 54.25 | 52.55 | 53.15 | 53.15 | 0.0 (0.0%) | 136,115 |