Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 168.3 | 186 | 168.3 | 186 | 111.6 | +8.85 (+5.00%) | 1,352,077 |
21 Dec 2021 | INR | 177.15 | 177.15 | 177.15 | 177.15 | 106.29 | -9.3 (-4.99%) | 143,250 |
20 Dec 2021 | INR | 191.5 | 191.5 | 186.45 | 186.45 | 111.87 | -9.8 (-4.99%) | 174,840 |
17 Dec 2021 | INR | 200.8 | 202.8 | 188 | 196.25 | 117.75 | +1.45 (+0.74%) | 813,447 |
16 Dec 2021 | INR | 194.8 | 194.8 | 176.3 | 194.8 | 116.88 | +9.25 (+4.99%) | 983,667 |
15 Dec 2021 | INR | 185.55 | 185.55 | 184 | 185.55 | 111.33 | +8.8 (+4.98%) | 156,793 |
14 Dec 2021 | INR | 176.75 | 176.75 | 172.25 | 176.75 | 106.05 | +8.4 (+4.99%) | 137,586 |
13 Dec 2021 | INR | 168.35 | 168.35 | 161 | 168.35 | 101.01 | +8 (+4.99%) | 680,197 |
10 Dec 2021 | INR | 160.35 | 160.35 | 160.35 | 160.35 | 96.21 | +7.6 (+4.98%) | 43,557 |
9 Dec 2021 | INR | 152.75 | 152.75 | 152.75 | 152.75 | 91.65 | +7.25 (+4.98%) | 35,812 |
8 Dec 2021 | INR | 145.5 | 145.5 | 145.5 | 145.5 | 87.3 | +6.9 (+4.98%) | 170,526 |
7 Dec 2021 | INR | 138.6 | 138.6 | 138.6 | 138.6 | 83.16 | +6.6 (+5%) | 61,117 |
6 Dec 2021 | INR | 132 | 132 | 132 | 132 | 79.2 | +6.25 (+4.97%) | 96,096 |
3 Dec 2021 | INR | 119.1 | 130.7 | 118.3 | 125.75 | 75.45 | +1.25 (+1.00%) | 890,063 |
2 Dec 2021 | INR | 125 | 130.7 | 124.5 | 124.5 | 74.7 | -6.55 (-5.00%) | 741,175 |
1 Dec 2021 | INR | 136.5 | 144 | 130.35 | 131.05 | 78.63 | -6.15 (-4.48%) | 905,390 |
30 Nov 2021 | INR | 124.5 | 137.6 | 124.5 | 137.2 | 82.32 | +6.15 (+4.69%) | 2,543,633 |
29 Nov 2021 | INR | 134.4 | 140.9 | 131.05 | 131.05 | 78.63 | -6.85 (-4.97%) | 1,268,256 |
28 Nov 2021 | INR | 137.9 | 137.9 | 137.9 | 137.9 | 82.74 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 137.9 | 137.9 | 137.9 | 137.9 | 82.74 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 125.25 | 138.35 | 125.25 | 137.9 | 82.74 | +6.1 (+4.63%) | 6,351,644 |
25 Nov 2021 | INR | 131.8 | 131.8 | 122.1 | 131.8 | 79.08 | +6.25 (+4.98%) | 4,222,835 |
24 Nov 2021 | INR | 124 | 125.55 | 121.5 | 125.55 | 75.33 | +5.95 (+4.97%) | 1,320,384 |
23 Nov 2021 | INR | 116 | 119.6 | 112.2 | 119.6 | 71.76 | +5.65 (+4.96%) | 3,067,842 |
22 Nov 2021 | INR | 109.9 | 113.95 | 104.5 | 113.95 | 68.37 | +5.4 (+4.97%) | 6,049,271 |
18 Nov 2021 | INR | 105.2 | 108.55 | 101 | 108.55 | 65.13 | +5.15 (+4.98%) | 5,233,501 |
17 Nov 2021 | INR | 104.05 | 104.05 | 96.05 | 103.4 | 62.04 | +4.3 (+4.34%) | 6,626,807 |
16 Nov 2021 | INR | 99.1 | 99.1 | 99.1 | 99.1 | 59.46 | +4.7 (+4.98%) | 1,548,996 |
15 Nov 2021 | INR | 94.4 | 94.4 | 91.8 | 94.4 | 56.64 | +4.45 (+4.95%) | 2,128,216 |
12 Nov 2021 | INR | 96.15 | 96.15 | 87.05 | 89.95 | 53.97 | -1.65 (-1.80%) | 8,154,289 |