Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 17.8 | 18.3 | 17 | 18.3 | 18.3 | +1.65 (+9.91%) | 367,294 |
21 Dec 2021 | INR | 17 | 17.5 | 16.1 | 16.65 | 16.65 | +0.3 (+1.83%) | 34,355 |
20 Dec 2021 | INR | 17.1 | 17.1 | 15.65 | 16.35 | 16.35 | -0.85 (-4.94%) | 63,329 |
17 Dec 2021 | INR | 17.9 | 18 | 17 | 17.2 | 17.2 | -0.65 (-3.64%) | 25,705 |
16 Dec 2021 | INR | 18 | 18.5 | 17.65 | 17.85 | 17.85 | +0.05 (+0.28%) | 81,905 |
15 Dec 2021 | INR | 18.3 | 18.5 | 17.65 | 17.8 | 17.8 | -0.4 (-2.20%) | 68,841 |
14 Dec 2021 | INR | 17.6 | 18.6 | 17.6 | 18.2 | 18.2 | +0.55 (+3.12%) | 52,435 |
13 Dec 2021 | INR | 17.3 | 17.9 | 17.1 | 17.65 | 17.65 | +0.4 (+2.32%) | 61,749 |
10 Dec 2021 | INR | 18.9 | 18.9 | 17.05 | 17.25 | 17.25 | -1 (-5.48%) | 164,294 |
9 Dec 2021 | INR | 16.9 | 18.25 | 16.5 | 18.25 | 18.25 | +1.65 (+9.94%) | 237,818 |
8 Dec 2021 | INR | 16.6 | 17.25 | 16.1 | 16.6 | 16.6 | +0.15 (+0.91%) | 48,245 |
7 Dec 2021 | INR | 15.8 | 17.35 | 15.8 | 16.45 | 16.45 | -0.3 (-1.79%) | 108,759 |
6 Dec 2021 | INR | 17.5 | 17.5 | 16.75 | 16.75 | 16.75 | -0.85 (-4.83%) | 97,013 |
3 Dec 2021 | INR | 18.4 | 19.35 | 17.55 | 17.6 | 17.6 | -0.85 (-4.61%) | 149,447 |
2 Dec 2021 | INR | 18.4 | 18.45 | 18 | 18.45 | 18.45 | +0.85 (+4.83%) | 154,383 |
1 Dec 2021 | INR | 17.2 | 17.6 | 16.7 | 17.6 | 17.6 | +0.8 (+4.76%) | 75,737 |
30 Nov 2021 | INR | 16.4 | 17.2 | 16.2 | 16.8 | 16.8 | +0.4 (+2.44%) | 96,158 |
29 Nov 2021 | INR | 17.4 | 17.9 | 16.4 | 16.4 | 16.4 | -0.85 (-4.93%) | 115,157 |
28 Nov 2021 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 17.4 | 17.45 | 16.2 | 17.25 | 17.25 | +0.6 (+3.60%) | 172,505 |
25 Nov 2021 | INR | 16.65 | 16.65 | 16.3 | 16.65 | 16.65 | +0.75 (+4.72%) | 98,198 |
24 Nov 2021 | INR | 15.75 | 15.9 | 15.2 | 15.9 | 15.9 | +0.75 (+4.95%) | 38,312 |
23 Nov 2021 | INR | 15.35 | 15.65 | 15 | 15.15 | 15.15 | +0.05 (+0.33%) | 12,755 |
22 Nov 2021 | INR | 15.3 | 16 | 14.95 | 15.1 | 15.1 | -0.6 (-3.82%) | 57,903 |
18 Nov 2021 | INR | 16.5 | 16.5 | 15.5 | 15.7 | 15.7 | -0.15 (-0.95%) | 32,343 |
17 Nov 2021 | INR | 16.7 | 16.7 | 15.5 | 15.85 | 15.85 | -0.2 (-1.25%) | 56,592 |
16 Nov 2021 | INR | 15.6 | 16.05 | 15.3 | 16.05 | 16.05 | +0.75 (+4.90%) | 64,241 |
15 Nov 2021 | INR | 15.2 | 15.95 | 15.2 | 15.3 | 15.3 | -0.65 (-4.08%) | 112,074 |
12 Nov 2021 | INR | 16.25 | 16.3 | 15.85 | 15.95 | 15.95 | -0.1 (-0.62%) | 30,884 |