Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 28 | 28 | 25.5 | 27.85 | 27.85 | +1.15 (+4.31%) | 2,038 |
21 Dec 2021 | INR | 28 | 28 | 26.6 | 26.7 | 26.7 | -1.3 (-4.64%) | 4,054 |
20 Dec 2021 | INR | 28.2 | 28.2 | 26.5 | 28 | 28 | +0.4 (+1.45%) | 1,721 |
17 Dec 2021 | INR | 27.8 | 27.8 | 26.25 | 27.6 | 27.6 | +1.1 (+4.15%) | 2,852 |
16 Dec 2021 | INR | 27.6 | 28.6 | 25.9 | 26.5 | 26.5 | -0.75 (-2.75%) | 14,928 |
15 Dec 2021 | INR | 27.15 | 29.7 | 27.1 | 27.25 | 27.25 | -1.25 (-4.39%) | 2,604 |
14 Dec 2021 | INR | 28 | 29.25 | 26.6 | 28.5 | 28.5 | +0.55 (+1.97%) | 3,116 |
13 Dec 2021 | INR | 27 | 28.35 | 25.65 | 27.95 | 27.95 | +0.95 (+3.52%) | 9,382 |
10 Dec 2021 | INR | 27 | 27 | 26.3 | 27 | 27 | -0.65 (-2.35%) | 7,973 |
9 Dec 2021 | INR | 29.6 | 29.6 | 26.8 | 27.65 | 27.65 | -0.55 (-1.95%) | 2,038 |
8 Dec 2021 | INR | 31 | 31 | 28.2 | 28.2 | 28.2 | -1.45 (-4.89%) | 1,723 |
7 Dec 2021 | INR | 29 | 29.95 | 27.55 | 29.65 | 29.65 | +0.65 (+2.24%) | 1,823 |
6 Dec 2021 | INR | 28 | 29.35 | 26.6 | 29 | 29 | +1 (+3.57%) | 3,071 |
3 Dec 2021 | INR | 28.8 | 29.9 | 27.9 | 28 | 28 | -1.35 (-4.60%) | 779 |
2 Dec 2021 | INR | 29.95 | 29.95 | 27.2 | 29.35 | 29.35 | +0.8 (+2.80%) | 1,023 |
1 Dec 2021 | INR | 28.95 | 28.95 | 26.25 | 28.55 | 28.55 | +0.95 (+3.44%) | 5,874 |
30 Nov 2021 | INR | 29 | 29 | 27.6 | 27.6 | 27.6 | -1.45 (-4.99%) | 1,150 |
29 Nov 2021 | INR | 30.3 | 31.85 | 28.9 | 29.05 | 29.05 | -1.3 (-4.28%) | 2,439 |
28 Nov 2021 | INR | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 30.8 | 30.8 | 27.95 | 30.35 | 30.35 | +0.95 (+3.23%) | 3,263 |
25 Nov 2021 | INR | 29.35 | 29.4 | 28 | 29.4 | 29.4 | +1.4 (+5%) | 10,214 |
24 Nov 2021 | INR | 28.05 | 28.05 | 26.05 | 28 | 28 | +1.25 (+4.67%) | 2,869 |
23 Nov 2021 | INR | 26.25 | 26.75 | 26.25 | 26.75 | 26.75 | +1.25 (+4.90%) | 950 |
22 Nov 2021 | INR | 26.5 | 26.5 | 24.9 | 25.5 | 25.5 | -0.7 (-2.67%) | 4,638 |
18 Nov 2021 | INR | 28 | 28 | 26.2 | 26.2 | 26.2 | -1.35 (-4.90%) | 2,667 |
17 Nov 2021 | INR | 28.7 | 28.7 | 27.55 | 27.55 | 27.55 | -1.45 (-5%) | 1,173 |
16 Nov 2021 | INR | 27.1 | 29.6 | 27.1 | 29 | 29 | +0.5 (+1.75%) | 11,596 |
15 Nov 2021 | INR | 30.9 | 30.9 | 28.5 | 28.5 | 28.5 | -1.5 (-5%) | 1,934 |
12 Nov 2021 | INR | 30.3 | 31.5 | 28.8 | 30 | 30 | -0.3 (-0.99%) | 313 |