Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 32.75 | 32.75 | 29.15 | 29.45 | 29.45 | -1.8 (-5.76%) | 5,543 |
21 Dec 2021 | INR | 27.7 | 32.7 | 27.7 | 31.25 | 31.25 | +0.8 (+2.63%) | 2,838 |
20 Dec 2021 | INR | 33.65 | 33.65 | 28.1 | 30.45 | 30.45 | -0.15 (-0.49%) | 1,925 |
17 Dec 2021 | INR | 32.3 | 32.3 | 30.05 | 30.6 | 30.6 | -2.2 (-6.71%) | 1,033 |
16 Dec 2021 | INR | 34.35 | 35 | 32.7 | 32.8 | 32.8 | -0.35 (-1.06%) | 2,294 |
15 Dec 2021 | INR | 32.75 | 34 | 31.1 | 33.15 | 33.15 | +1.9 (+6.08%) | 14,470 |
14 Dec 2021 | INR | 30.2 | 33 | 30.2 | 31.25 | 31.25 | -0.15 (-0.48%) | 2,667 |
13 Dec 2021 | INR | 31.95 | 33 | 30.25 | 31.4 | 31.4 | +0.8 (+2.61%) | 9,886 |
10 Dec 2021 | INR | 31.95 | 31.95 | 28.1 | 30.6 | 30.6 | +0.6 (+2%) | 6,211 |
9 Dec 2021 | INR | 31.55 | 31.55 | 28.9 | 30 | 30 | -0.55 (-1.80%) | 2,728 |
8 Dec 2021 | INR | 30.3 | 32.3 | 28.75 | 30.55 | 30.55 | +0.85 (+2.86%) | 2,475 |
7 Dec 2021 | INR | 32.65 | 32.65 | 29.25 | 29.7 | 29.7 | -0.05 (-0.17%) | 2,338 |
6 Dec 2021 | INR | 31.3 | 31.6 | 29 | 29.75 | 29.75 | -0.35 (-1.16%) | 7,663 |
3 Dec 2021 | INR | 27.5 | 30.1 | 27.5 | 30.1 | 30.1 | +1.4 (+4.88%) | 4,371 |
2 Dec 2021 | INR | 27.1 | 28.7 | 27.1 | 28.7 | 28.7 | +0.7 (+2.50%) | 231 |
1 Dec 2021 | INR | 28.05 | 28.9 | 26.9 | 28 | 28 | 0.0 (0.0%) | 732 |
30 Nov 2021 | INR | 27.15 | 29.45 | 27.15 | 28 | 28 | -0.05 (-0.18%) | 157 |
29 Nov 2021 | INR | 29.05 | 29.7 | 27.6 | 28.05 | 28.05 | -0.65 (-2.26%) | 1,516 |
28 Nov 2021 | INR | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 28.7 | 28.7 | 28.7 | 28.7 | 28.7 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 30 | 30.85 | 28.25 | 28.7 | 28.7 | -0.7 (-2.38%) | 13,598 |
25 Nov 2021 | INR | 28.6 | 29.4 | 27.1 | 29.4 | 29.4 | +1.4 (+5%) | 3,942 |
24 Nov 2021 | INR | 28.6 | 28.6 | 27 | 28 | 28 | +0.75 (+2.75%) | 719 |
23 Nov 2021 | INR | 26.65 | 28.8 | 26.5 | 27.25 | 27.25 | -0.4 (-1.45%) | 5,445 |
22 Nov 2021 | INR | 29 | 29 | 27.25 | 27.65 | 27.65 | -0.9 (-3.15%) | 1,588 |
18 Nov 2021 | INR | 28.4 | 30 | 27.65 | 28.55 | 28.55 | -0.4 (-1.38%) | 2,100 |
17 Nov 2021 | INR | 27.05 | 28.95 | 27.05 | 28.95 | 28.95 | +0.85 (+3.02%) | 620 |
16 Nov 2021 | INR | 27.8 | 29 | 26.4 | 28.1 | 28.1 | +0.45 (+1.63%) | 3,106 |
15 Nov 2021 | INR | 28.45 | 29.25 | 27.25 | 27.65 | 27.65 | -1 (-3.49%) | 4,180 |
12 Nov 2021 | INR | 28.6 | 29.85 | 28.4 | 28.65 | 28.65 | -1.2 (-4.02%) | 8,389 |