Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 104.55 | 112.25 | 104.55 | 111.85 | 111.85 | +5.8 (+5.47%) | 47,392 |
21 Dec 2021 | INR | 105 | 107.85 | 105 | 106.05 | 106.05 | +2.45 (+2.36%) | 31,076 |
20 Dec 2021 | INR | 104.15 | 108 | 101.85 | 103.6 | 103.6 | -5.75 (-5.26%) | 60,628 |
17 Dec 2021 | INR | 112.45 | 112.45 | 108.5 | 109.35 | 109.35 | -3.5 (-3.10%) | 30,653 |
16 Dec 2021 | INR | 113.1 | 116 | 112 | 112.85 | 112.85 | -1.7 (-1.48%) | 21,666 |
15 Dec 2021 | INR | 117 | 117 | 114 | 114.55 | 114.55 | +0.6 (+0.53%) | 34,495 |
14 Dec 2021 | INR | 112.55 | 116.1 | 111.3 | 113.95 | 113.95 | -1.55 (-1.34%) | 22,726 |
13 Dec 2021 | INR | 117.75 | 118.35 | 115.05 | 115.5 | 115.5 | -1.85 (-1.58%) | 38,984 |
10 Dec 2021 | INR | 114.65 | 119.55 | 114.65 | 117.35 | 117.35 | +3.35 (+2.94%) | 45,825 |
9 Dec 2021 | INR | 114.4 | 114.9 | 113.6 | 114 | 114 | -0.2 (-0.18%) | 12,270 |
8 Dec 2021 | INR | 110.85 | 116.65 | 110.85 | 114.2 | 114.2 | +4.25 (+3.87%) | 33,529 |
7 Dec 2021 | INR | 107 | 111.5 | 107 | 109.95 | 109.95 | +2.1 (+1.95%) | 27,303 |
6 Dec 2021 | INR | 110.2 | 110.2 | 107 | 107.85 | 107.85 | -2.35 (-2.13%) | 34,441 |
3 Dec 2021 | INR | 110.15 | 115 | 109.5 | 110.2 | 110.2 | +0.05 (+0.05%) | 50,739 |
2 Dec 2021 | INR | 110.45 | 111.3 | 108.9 | 110.15 | 110.15 | -0.5 (-0.45%) | 18,097 |
1 Dec 2021 | INR | 108 | 111.75 | 106.9 | 110.65 | 110.65 | +3.1 (+2.88%) | 69,141 |
30 Nov 2021 | INR | 106.85 | 109.85 | 106.25 | 107.55 | 107.55 | +2.45 (+2.33%) | 44,978 |
29 Nov 2021 | INR | 105 | 108.85 | 102.4 | 105.1 | 105.1 | -0.95 (-0.90%) | 83,929 |
28 Nov 2021 | INR | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 113 | 113 | 100 | 106.05 | 106.05 | -6.55 (-5.82%) | 69,500 |
25 Nov 2021 | INR | 113.3 | 113.7 | 112.1 | 112.6 | 112.6 | +0.25 (+0.22%) | 22,873 |
24 Nov 2021 | INR | 113 | 115.7 | 112 | 112.35 | 112.35 | -0.45 (-0.40%) | 44,752 |
23 Nov 2021 | INR | 112 | 113.95 | 108.5 | 112.8 | 112.8 | +1.45 (+1.30%) | 66,825 |
22 Nov 2021 | INR | 116 | 117 | 108.5 | 111.35 | 111.35 | -7.9 (-6.62%) | 136,572 |
18 Nov 2021 | INR | 118.05 | 121.4 | 117.1 | 119.25 | 119.25 | -1.3 (-1.08%) | 97,088 |
17 Nov 2021 | INR | 121.7 | 123.45 | 120.05 | 120.55 | 120.55 | -1.4 (-1.15%) | 50,762 |
16 Nov 2021 | INR | 123 | 123.55 | 121.4 | 121.95 | 121.95 | -0.95 (-0.77%) | 30,886 |
15 Nov 2021 | INR | 126.7 | 126.85 | 122.7 | 122.9 | 122.9 | -2.95 (-2.34%) | 36,623 |
12 Nov 2021 | INR | 127.4 | 128.45 | 125.25 | 125.85 | 125.85 | -1.1 (-0.87%) | 45,814 |