Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 63.05 | 66.9 | 63.05 | 65.85 | 65.85 | +1.2 (+1.86%) | 62,703 |
21 Dec 2021 | INR | 65.05 | 66.85 | 64.15 | 64.65 | 64.65 | -0.35 (-0.54%) | 73,707 |
20 Dec 2021 | INR | 68.35 | 68.35 | 63.85 | 65 | 65 | -3.15 (-4.62%) | 106,427 |
17 Dec 2021 | INR | 72.15 | 72.5 | 68 | 68.15 | 68.15 | -3.45 (-4.82%) | 93,765 |
16 Dec 2021 | INR | 76.25 | 76.25 | 70.8 | 71.6 | 71.6 | -1.65 (-2.25%) | 125,444 |
15 Dec 2021 | INR | 72 | 74.9 | 71.3 | 73.25 | 73.25 | +1.9 (+2.66%) | 165,064 |
14 Dec 2021 | INR | 71.5 | 72.45 | 70.4 | 71.35 | 71.35 | -0.3 (-0.42%) | 76,515 |
13 Dec 2021 | INR | 72.85 | 74.35 | 71.3 | 71.65 | 71.65 | -1.25 (-1.71%) | 84,463 |
10 Dec 2021 | INR | 74.9 | 74.9 | 72.45 | 72.9 | 72.9 | +0.25 (+0.34%) | 78,629 |
9 Dec 2021 | INR | 70.65 | 75.3 | 69.65 | 72.65 | 72.65 | +1.75 (+2.47%) | 67,804 |
8 Dec 2021 | INR | 70.05 | 72.4 | 70.05 | 70.9 | 70.9 | -0.65 (-0.91%) | 77,104 |
7 Dec 2021 | INR | 67.35 | 72.35 | 66.2 | 71.55 | 71.55 | +5.1 (+7.67%) | 169,678 |
6 Dec 2021 | INR | 66 | 67.35 | 65.95 | 66.45 | 66.45 | +0.05 (+0.08%) | 35,133 |
3 Dec 2021 | INR | 68 | 68 | 66.05 | 66.4 | 66.4 | -0.35 (-0.52%) | 55,915 |
2 Dec 2021 | INR | 67.9 | 68.35 | 66.3 | 66.75 | 66.75 | 0.0 (0.0%) | 93,937 |
1 Dec 2021 | INR | 68.1 | 68.4 | 66.15 | 66.75 | 66.75 | -0.7 (-1.04%) | 77,671 |
30 Nov 2021 | INR | 66.5 | 70 | 66.5 | 67.45 | 67.45 | 0.0 (0.0%) | 92,103 |
29 Nov 2021 | INR | 67.35 | 70.65 | 65.2 | 67.45 | 67.45 | -2.75 (-3.92%) | 259,403 |
28 Nov 2021 | INR | 70.2 | 70.2 | 70.2 | 70.2 | 70.2 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 70.2 | 70.2 | 70.2 | 70.2 | 70.2 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 71.2 | 76 | 69.2 | 70.2 | 70.2 | -3.05 (-4.16%) | 215,864 |
25 Nov 2021 | INR | 72.6 | 75.85 | 70.2 | 73.25 | 73.25 | +1.7 (+2.38%) | 163,103 |
24 Nov 2021 | INR | 65.4 | 73.6 | 64.1 | 71.55 | 71.55 | +6.25 (+9.57%) | 364,592 |
23 Nov 2021 | INR | 63.6 | 65.9 | 62.75 | 65.3 | 65.3 | +1.7 (+2.67%) | 76,826 |
22 Nov 2021 | INR | 67.8 | 67.8 | 63 | 63.6 | 63.6 | -2.15 (-3.27%) | 192,123 |
18 Nov 2021 | INR | 63.7 | 66.3 | 62.65 | 65.75 | 65.75 | +0.85 (+1.31%) | 233,132 |
17 Nov 2021 | INR | 65.5 | 66.3 | 64.3 | 64.9 | 64.9 | -0.3 (-0.46%) | 48,323 |
16 Nov 2021 | INR | 64.25 | 66.65 | 64.25 | 65.2 | 65.2 | +0.1 (+0.15%) | 58,664 |
15 Nov 2021 | INR | 67.95 | 67.95 | 64.6 | 65.1 | 65.1 | -1.65 (-2.47%) | 52,714 |
12 Nov 2021 | INR | 67.5 | 67.6 | 66.25 | 66.75 | 66.75 | +0.25 (+0.38%) | 70,905 |