Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 52.6 | 53.7 | 52.4 | 53.2 | 53.2 | +1.3 (+2.50%) | 514,010 |
21 Dec 2021 | INR | 51.9 | 53.35 | 51.7 | 51.9 | 51.9 | +0.75 (+1.47%) | 869,659 |
20 Dec 2021 | INR | 52.6 | 53.3 | 50.7 | 51.15 | 51.15 | -2.5 (-4.66%) | 1,528,841 |
17 Dec 2021 | INR | 56.95 | 57.2 | 53.2 | 53.65 | 53.65 | -3.3 (-5.79%) | 1,500,835 |
16 Dec 2021 | INR | 59.45 | 60.15 | 56.5 | 56.95 | 56.95 | -1.95 (-3.31%) | 1,079,949 |
15 Dec 2021 | INR | 58.9 | 61.3 | 57.6 | 58.9 | 58.9 | +0.3 (+0.51%) | 2,724,456 |
14 Dec 2021 | INR | 57.25 | 60.15 | 57 | 58.6 | 58.6 | +0.25 (+0.43%) | 2,051,952 |
13 Dec 2021 | INR | 58.3 | 60.6 | 56.25 | 58.35 | 58.35 | +1 (+1.74%) | 4,194,864 |
10 Dec 2021 | INR | 52.35 | 58 | 52.3 | 57.35 | 57.35 | +5.15 (+9.87%) | 4,665,276 |
9 Dec 2021 | INR | 52.4 | 53 | 51.9 | 52.2 | 52.2 | +0.15 (+0.29%) | 719,728 |
8 Dec 2021 | INR | 52.75 | 53.5 | 51.8 | 52.05 | 52.05 | 0.0 (0.0%) | 781,313 |
7 Dec 2021 | INR | 52.3 | 52.9 | 51.9 | 52.05 | 52.05 | +0.25 (+0.48%) | 680,784 |
6 Dec 2021 | INR | 52.35 | 53.3 | 51.4 | 51.8 | 51.8 | +0.1 (+0.19%) | 1,080,259 |
3 Dec 2021 | INR | 49.75 | 53.8 | 49.75 | 51.7 | 51.7 | +1.75 (+3.50%) | 1,696,102 |
2 Dec 2021 | INR | 49 | 50.95 | 48.75 | 49.95 | 49.95 | +0.3 (+0.60%) | 770,367 |
1 Dec 2021 | INR | 51.5 | 51.75 | 49.2 | 49.65 | 49.65 | -0.7 (-1.39%) | 596,937 |
30 Nov 2021 | INR | 50.55 | 52.3 | 49.8 | 50.35 | 50.35 | +0.15 (+0.30%) | 823,426 |
29 Nov 2021 | INR | 52.1 | 53.4 | 49.8 | 50.2 | 50.2 | -2.9 (-5.46%) | 1,257,858 |
28 Nov 2021 | INR | 53.1 | 53.1 | 53.1 | 53.1 | 53.1 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 53.1 | 53.1 | 53.1 | 53.1 | 53.1 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 55.05 | 56.25 | 52.6 | 53.1 | 53.1 | -3.05 (-5.43%) | 1,079,104 |
25 Nov 2021 | INR | 55.95 | 56.7 | 54 | 56.15 | 56.15 | +0.55 (+0.99%) | 1,620,330 |
24 Nov 2021 | INR | 55.25 | 58.75 | 54.7 | 55.6 | 55.6 | +1.3 (+2.39%) | 2,145,736 |
23 Nov 2021 | INR | 51.5 | 55.1 | 50.9 | 54.3 | 54.3 | +1.8 (+3.43%) | 1,333,684 |
22 Nov 2021 | INR | 54.4 | 56.5 | 51.55 | 52.5 | 52.5 | -1.9 (-3.49%) | 2,498,203 |
18 Nov 2021 | INR | 51.95 | 55.7 | 48.3 | 54.4 | 54.4 | +3.1 (+6.04%) | 2,047,749 |
17 Nov 2021 | INR | 51.8 | 52.3 | 51 | 51.3 | 51.3 | -0.1 (-0.19%) | 561,703 |
16 Nov 2021 | INR | 51 | 52.95 | 50.6 | 51.4 | 51.4 | +0.45 (+0.88%) | 906,597 |
15 Nov 2021 | INR | 53.45 | 53.45 | 50.5 | 50.95 | 50.95 | -1.75 (-3.32%) | 651,550 |
12 Nov 2021 | INR | 53 | 53.6 | 51.15 | 52.7 | 52.7 | -0.25 (-0.47%) | 1,809,176 |