Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 23.95 | 23.95 | 22 | 22.35 | 22.35 | -0.25 (-1.11%) | 12,316 |
21 Dec 2021 | INR | 22.75 | 25.45 | 22.2 | 22.6 | 22.6 | -1.3 (-5.44%) | 28,109 |
20 Dec 2021 | INR | 25.15 | 25.85 | 23.85 | 23.9 | 23.9 | -2.55 (-9.64%) | 32,365 |
17 Dec 2021 | INR | 25.95 | 28 | 24 | 26.45 | 26.45 | +0.2 (+0.76%) | 86,816 |
16 Dec 2021 | INR | 22.9 | 26.25 | 21.6 | 26.25 | 26.25 | +4.35 (+19.86%) | 205,219 |
15 Dec 2021 | INR | 18 | 21.9 | 18 | 21.9 | 21.9 | +3.65 (+20%) | 96,073 |
14 Dec 2021 | INR | 18.95 | 18.95 | 18.2 | 18.25 | 18.25 | -0.25 (-1.35%) | 2,562 |
13 Dec 2021 | INR | 18 | 18.95 | 18 | 18.5 | 18.5 | -0.05 (-0.27%) | 3,781 |
10 Dec 2021 | INR | 18.45 | 18.7 | 18.3 | 18.55 | 18.55 | +0.6 (+3.34%) | 2,350 |
9 Dec 2021 | INR | 18.8 | 19.3 | 17.6 | 17.95 | 17.95 | -1 (-5.28%) | 28,874 |
8 Dec 2021 | INR | 19.65 | 19.65 | 18.75 | 18.95 | 18.95 | -0.05 (-0.26%) | 2,193 |
7 Dec 2021 | INR | 19.6 | 19.6 | 19 | 19 | 19 | 0.0 (0.0%) | 1,343 |
6 Dec 2021 | INR | 19.65 | 19.65 | 18.8 | 19 | 19 | -0.15 (-0.78%) | 1,882 |
3 Dec 2021 | INR | 19.5 | 19.5 | 18.85 | 19.15 | 19.15 | +0.05 (+0.26%) | 1,370 |
2 Dec 2021 | INR | 19.5 | 19.5 | 18.95 | 19.1 | 19.1 | -0.25 (-1.29%) | 1,874 |
1 Dec 2021 | INR | 19.4 | 19.4 | 18.8 | 19.35 | 19.35 | +0.25 (+1.31%) | 384 |
30 Nov 2021 | INR | 18.8 | 19.6 | 18.8 | 19.1 | 19.1 | -0.05 (-0.26%) | 469 |
29 Nov 2021 | INR | 19.45 | 21.95 | 18.5 | 19.15 | 19.15 | +0.15 (+0.79%) | 7,994 |
28 Nov 2021 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 18.85 | 19.45 | 18.8 | 19 | 19 | +0.15 (+0.80%) | 2,761 |
25 Nov 2021 | INR | 18.8 | 19.2 | 18.5 | 18.85 | 18.85 | -0.4 (-2.08%) | 8,382 |
24 Nov 2021 | INR | 19.4 | 19.4 | 18.8 | 19.25 | 19.25 | +0.2 (+1.05%) | 3,541 |
23 Nov 2021 | INR | 19.4 | 19.4 | 18.6 | 19.05 | 19.05 | +0.35 (+1.87%) | 762 |
22 Nov 2021 | INR | 19.45 | 19.45 | 18.6 | 18.7 | 18.7 | -0.4 (-2.09%) | 2,495 |
18 Nov 2021 | INR | 19.4 | 19.4 | 18.7 | 19.1 | 19.1 | 0.0 (0.0%) | 1,110 |
17 Nov 2021 | INR | 19.15 | 19.15 | 18.5 | 19.1 | 19.1 | +0.5 (+2.69%) | 958 |
16 Nov 2021 | INR | 19.45 | 19.45 | 18.35 | 18.6 | 18.6 | -0.45 (-2.36%) | 1,686 |
15 Nov 2021 | INR | 19.25 | 19.3 | 18.5 | 19.05 | 19.05 | -0.2 (-1.04%) | 2,984 |
12 Nov 2021 | INR | 19.9 | 19.9 | 18.65 | 19.25 | 19.25 | -0.25 (-1.28%) | 2,131 |