Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 101.6 | 107.2 | 100 | 100.7 | 100.7 | -2.95 (-2.85%) | 148,473 |
21 Dec 2021 | INR | 105.4 | 111.55 | 99.85 | 103.65 | 103.65 | +0.8 (+0.78%) | 216,427 |
20 Dec 2021 | INR | 100.4 | 108.7 | 89.9 | 102.85 | 102.85 | +2.35 (+2.34%) | 463,393 |
17 Dec 2021 | INR | 98.5 | 113.4 | 94.25 | 100.5 | 100.5 | +2.4 (+2.45%) | 1,130,276 |
16 Dec 2021 | INR | 83.5 | 98.9 | 83.5 | 98.1 | 98.1 | +15.65 (+18.98%) | 791,682 |
15 Dec 2021 | INR | 84.85 | 84.85 | 82.15 | 82.45 | 82.45 | -1.85 (-2.19%) | 93,675 |
14 Dec 2021 | INR | 79.2 | 87.6 | 78 | 84.3 | 84.3 | +4.95 (+6.24%) | 229,863 |
13 Dec 2021 | INR | 81.95 | 84.8 | 78.7 | 79.35 | 79.35 | -1.4 (-1.73%) | 127,305 |
10 Dec 2021 | INR | 74 | 84.3 | 71.85 | 80.75 | 80.75 | +8.75 (+12.15%) | 102,809 |
9 Dec 2021 | INR | 74.5 | 74.9 | 71.55 | 72 | 72 | -1.15 (-1.57%) | 17,956 |
8 Dec 2021 | INR | 72 | 74 | 71.95 | 73.15 | 73.15 | +1.8 (+2.52%) | 32,545 |
7 Dec 2021 | INR | 72.65 | 72.85 | 70.8 | 71.35 | 71.35 | +1.35 (+1.93%) | 32,431 |
6 Dec 2021 | INR | 72.9 | 72.9 | 69.6 | 70 | 70 | -1.5 (-2.10%) | 29,037 |
3 Dec 2021 | INR | 72.9 | 73.45 | 70.55 | 71.5 | 71.5 | +0.4 (+0.56%) | 20,102 |
2 Dec 2021 | INR | 70.1 | 71.6 | 69.75 | 71.1 | 71.1 | +1.65 (+2.38%) | 10,316 |
1 Dec 2021 | INR | 70.8 | 70.85 | 68.5 | 69.45 | 69.45 | -1 (-1.42%) | 23,399 |
30 Nov 2021 | INR | 72.95 | 72.95 | 69.3 | 70.45 | 70.45 | +1.25 (+1.81%) | 22,505 |
29 Nov 2021 | INR | 66.3 | 71.65 | 66.3 | 69.2 | 69.2 | -3.4 (-4.68%) | 47,328 |
28 Nov 2021 | INR | 72.6 | 72.6 | 72.6 | 72.6 | 72.6 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 72.6 | 72.6 | 72.6 | 72.6 | 72.6 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 77.35 | 77.35 | 71.45 | 72.6 | 72.6 | -3.8 (-4.97%) | 32,255 |
25 Nov 2021 | INR | 77.65 | 77.9 | 75.35 | 76.4 | 76.4 | +1.4 (+1.87%) | 21,893 |
24 Nov 2021 | INR | 74.3 | 76.75 | 72.5 | 75 | 75 | +1.85 (+2.53%) | 43,652 |
23 Nov 2021 | INR | 71 | 73.45 | 69.6 | 73.15 | 73.15 | +3.45 (+4.95%) | 15,934 |
22 Nov 2021 | INR | 73 | 73.5 | 68.15 | 69.7 | 69.7 | -3.2 (-4.39%) | 71,856 |
18 Nov 2021 | INR | 75.25 | 76.65 | 72.2 | 72.9 | 72.9 | -2.65 (-3.51%) | 51,486 |
17 Nov 2021 | INR | 75.5 | 77.7 | 74.95 | 75.55 | 75.55 | +0.05 (+0.07%) | 22,154 |
16 Nov 2021 | INR | 76.8 | 76.85 | 75.25 | 75.5 | 75.5 | -0.35 (-0.46%) | 14,745 |
15 Nov 2021 | INR | 78.9 | 78.9 | 75.4 | 75.85 | 75.85 | -1.5 (-1.94%) | 18,382 |
12 Nov 2021 | INR | 79.7 | 79.7 | 77 | 77.35 | 77.35 | -0.05 (-0.06%) | 12,063 |