Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 29.95 | 30.5 | 28 | 30 | 30 | +0.9 (+3.09%) | 5,931 |
21 Dec 2021 | INR | 28 | 30.3 | 27.75 | 29.1 | 29.1 | 0.0 (0.0%) | 1,893 |
20 Dec 2021 | INR | 29.3 | 29.3 | 29.1 | 29.1 | 29.1 | -1.5 (-4.90%) | 17,628 |
17 Dec 2021 | INR | 30.05 | 32.3 | 29.35 | 30.6 | 30.6 | -0.25 (-0.81%) | 17,808 |
16 Dec 2021 | INR | 32.4 | 32.4 | 30.6 | 30.85 | 30.85 | -1.05 (-3.29%) | 4,922 |
15 Dec 2021 | INR | 30.1 | 32.45 | 30 | 31.9 | 31.9 | +0.9 (+2.90%) | 15,615 |
14 Dec 2021 | INR | 31.95 | 32.55 | 30.6 | 31 | 31 | -0.8 (-2.52%) | 3,793 |
13 Dec 2021 | INR | 33.85 | 33.85 | 31.8 | 31.8 | 31.8 | -1.65 (-4.93%) | 11,715 |
10 Dec 2021 | INR | 33.3 | 35.5 | 32.3 | 33.45 | 33.45 | -0.5 (-1.47%) | 13,367 |
9 Dec 2021 | INR | 35.55 | 35.6 | 33.25 | 33.95 | 33.95 | -0.4 (-1.16%) | 3,646 |
8 Dec 2021 | INR | 34.2 | 35.8 | 34.2 | 34.35 | 34.35 | -1.65 (-4.58%) | 3,640 |
7 Dec 2021 | INR | 34.3 | 37.6 | 34.3 | 36 | 36 | -0.1 (-0.28%) | 17,116 |
6 Dec 2021 | INR | 36.1 | 38.8 | 36.1 | 36.1 | 36.1 | -1.9 (-5%) | 23,895 |
3 Dec 2021 | INR | 38.5 | 38.5 | 35 | 38 | 38 | +1.25 (+3.40%) | 15,154 |
2 Dec 2021 | INR | 33.3 | 36.75 | 33.25 | 36.75 | 36.75 | +1.75 (+5%) | 31,492 |
1 Dec 2021 | INR | 35 | 35 | 34 | 35 | 35 | +1.65 (+4.95%) | 25,614 |
30 Nov 2021 | INR | 30.5 | 33.35 | 30.5 | 33.35 | 33.35 | +1.55 (+4.87%) | 19,149 |
29 Nov 2021 | INR | 34 | 34.2 | 31 | 31.8 | 31.8 | -0.8 (-2.45%) | 58,101 |
28 Nov 2021 | INR | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 32.6 | 32.6 | 30.95 | 32.6 | 32.6 | +1.55 (+4.99%) | 76,209 |
25 Nov 2021 | INR | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | +1.45 (+4.90%) | 8,964 |
24 Nov 2021 | INR | 29 | 29.6 | 29 | 29.6 | 29.6 | +1.4 (+4.96%) | 17,432 |
23 Nov 2021 | INR | 27.05 | 28.2 | 27.05 | 28.2 | 28.2 | +1.3 (+4.83%) | 4,261 |
22 Nov 2021 | INR | 26.5 | 26.95 | 26 | 26.9 | 26.9 | +1.2 (+4.67%) | 24,984 |
18 Nov 2021 | INR | 26 | 26 | 24.15 | 25.7 | 25.7 | +0.7 (+2.80%) | 8,584 |
17 Nov 2021 | INR | 25.95 | 26.1 | 24.8 | 25 | 25 | -0.15 (-0.60%) | 2,877 |
16 Nov 2021 | INR | 26.7 | 26.7 | 24.9 | 25.15 | 25.15 | -0.35 (-1.37%) | 3,056 |
15 Nov 2021 | INR | 26.85 | 26.85 | 25.25 | 25.5 | 25.5 | -0.5 (-1.92%) | 3,097 |
12 Nov 2021 | INR | 25.6 | 26.95 | 25.1 | 26 | 26 | -0.1 (-0.38%) | 5,680 |