Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 50.8 | 50.8 | 47.3 | 48.35 | 48.35 | +1.35 (+2.87%) | 8,358 |
21 Dec 2021 | INR | 51.15 | 53.1 | 46.9 | 47 | 47 | -2.5 (-5.05%) | 3,045 |
20 Dec 2021 | INR | 51.35 | 52.85 | 48.5 | 49.5 | 49.5 | -2.65 (-5.08%) | 5,920 |
17 Dec 2021 | INR | 53.95 | 57.05 | 49.8 | 52.15 | 52.15 | -0.9 (-1.70%) | 30,592 |
16 Dec 2021 | INR | 51 | 54.15 | 49.6 | 53.05 | 53.05 | +1.9 (+3.71%) | 15,876 |
15 Dec 2021 | INR | 59.5 | 61.4 | 50.5 | 51.15 | 51.15 | -6 (-10.50%) | 74,773 |
14 Dec 2021 | INR | 48.85 | 57.15 | 47.05 | 57.15 | 57.15 | +9.5 (+19.94%) | 66,729 |
13 Dec 2021 | INR | 46.8 | 48 | 45 | 47.65 | 47.65 | +0.7 (+1.49%) | 4,501 |
10 Dec 2021 | INR | 45.65 | 47.25 | 43.3 | 46.95 | 46.95 | +0.9 (+1.95%) | 3,706 |
9 Dec 2021 | INR | 48 | 48.5 | 45.45 | 46.05 | 46.05 | +0.85 (+1.88%) | 6,073 |
8 Dec 2021 | INR | 43.95 | 49 | 42.85 | 45.2 | 45.2 | +0.65 (+1.46%) | 16,598 |
7 Dec 2021 | INR | 45.45 | 46.1 | 44 | 44.55 | 44.55 | +0.4 (+0.91%) | 3,782 |
6 Dec 2021 | INR | 48.8 | 48.8 | 43.6 | 44.15 | 44.15 | -1.85 (-4.02%) | 3,391 |
3 Dec 2021 | INR | 44.8 | 47 | 44.5 | 46 | 46 | +1.25 (+2.79%) | 4,388 |
2 Dec 2021 | INR | 40.05 | 45.1 | 40.05 | 44.75 | 44.75 | +2.7 (+6.42%) | 7,491 |
1 Dec 2021 | INR | 42.5 | 43.15 | 41.15 | 42.05 | 42.05 | -0.45 (-1.06%) | 5,764 |
30 Nov 2021 | INR | 43.7 | 45 | 42.3 | 42.5 | 42.5 | -0.85 (-1.96%) | 1,931 |
29 Nov 2021 | INR | 40.5 | 45.35 | 40.5 | 43.35 | 43.35 | -0.95 (-2.14%) | 11,023 |
28 Nov 2021 | INR | 44.3 | 44.3 | 44.3 | 44.3 | 44.3 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 44.3 | 44.3 | 44.3 | 44.3 | 44.3 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 44.95 | 45.6 | 43 | 44.3 | 44.3 | -0.65 (-1.45%) | 5,729 |
25 Nov 2021 | INR | 48.9 | 48.9 | 44.2 | 44.95 | 44.95 | -0.55 (-1.21%) | 6,043 |
24 Nov 2021 | INR | 44.95 | 47.3 | 44.4 | 45.5 | 45.5 | +1.4 (+3.17%) | 14,116 |
23 Nov 2021 | INR | 49 | 49 | 41.05 | 44.1 | 44.1 | +2.05 (+4.88%) | 6,928 |
22 Nov 2021 | INR | 45.05 | 45.05 | 41.6 | 42.05 | 42.05 | -1.8 (-4.10%) | 3,998 |
18 Nov 2021 | INR | 44.9 | 44.9 | 42.7 | 43.85 | 43.85 | -0.7 (-1.57%) | 2,494 |
17 Nov 2021 | INR | 47.2 | 47.2 | 44 | 44.55 | 44.55 | -0.3 (-0.67%) | 5,137 |
16 Nov 2021 | INR | 44.65 | 47.5 | 44.6 | 44.85 | 44.85 | +0.1 (+0.22%) | 3,648 |
15 Nov 2021 | INR | 46.95 | 46.95 | 44.4 | 44.75 | 44.75 | -1.25 (-2.72%) | 7,400 |
12 Nov 2021 | INR | 41.15 | 48.05 | 41.15 | 46 | 46 | -0.65 (-1.39%) | 5,229 |