Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 31.8 | 33 | 31.2 | 32.3 | 32.3 | +0.95 (+3.03%) | 20,431 |
21 Dec 2021 | INR | 32 | 32 | 31 | 31.35 | 31.35 | +0.25 (+0.80%) | 8,347 |
20 Dec 2021 | INR | 32.3 | 32.35 | 28.1 | 31.1 | 31.1 | -0.2 (-0.64%) | 23,146 |
17 Dec 2021 | INR | 31 | 32.3 | 31 | 31.3 | 31.3 | -1.05 (-3.25%) | 5,811 |
16 Dec 2021 | INR | 32.4 | 32.7 | 31.6 | 32.35 | 32.35 | +0.65 (+2.05%) | 16,080 |
15 Dec 2021 | INR | 32.35 | 33 | 30.65 | 31.7 | 31.7 | -0.3 (-0.94%) | 11,799 |
14 Dec 2021 | INR | 33.2 | 33.2 | 31.25 | 32 | 32 | -0.55 (-1.69%) | 10,639 |
13 Dec 2021 | INR | 34 | 34.9 | 31.35 | 32.55 | 32.55 | -1.15 (-3.41%) | 18,311 |
10 Dec 2021 | INR | 31.35 | 34 | 31.35 | 33.7 | 33.7 | +2.45 (+7.84%) | 42,747 |
9 Dec 2021 | INR | 29.45 | 31.7 | 28.9 | 31.25 | 31.25 | +2.3 (+7.94%) | 18,197 |
8 Dec 2021 | INR | 29.8 | 29.8 | 28.2 | 28.95 | 28.95 | -0.05 (-0.17%) | 27,716 |
7 Dec 2021 | INR | 30.5 | 30.5 | 28.8 | 29 | 29 | -0.95 (-3.17%) | 23,157 |
6 Dec 2021 | INR | 30.4 | 30.4 | 28.1 | 29.95 | 29.95 | +0.3 (+1.01%) | 6,725 |
3 Dec 2021 | INR | 30.5 | 31 | 29.1 | 29.65 | 29.65 | -0.35 (-1.17%) | 15,560 |
2 Dec 2021 | INR | 30.75 | 30.75 | 29 | 30 | 30 | +0.15 (+0.50%) | 14,548 |
1 Dec 2021 | INR | 31.45 | 31.5 | 29.5 | 29.85 | 29.85 | -0.15 (-0.50%) | 2,183 |
30 Nov 2021 | INR | 29.25 | 30.85 | 29.25 | 30 | 30 | +0.7 (+2.39%) | 12,036 |
29 Nov 2021 | INR | 30.5 | 30.85 | 25 | 29.3 | 29.3 | -0.85 (-2.82%) | 14,757 |
28 Nov 2021 | INR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 31.8 | 31.8 | 29.15 | 30.15 | 30.15 | -1.4 (-4.44%) | 9,034 |
25 Nov 2021 | INR | 32 | 32.75 | 31.05 | 31.55 | 31.55 | -0.4 (-1.25%) | 10,958 |
24 Nov 2021 | INR | 31.4 | 33 | 29.7 | 31.95 | 31.95 | +1.75 (+5.79%) | 13,292 |
23 Nov 2021 | INR | 30.3 | 31 | 29 | 30.2 | 30.2 | +0.35 (+1.17%) | 9,037 |
22 Nov 2021 | INR | 31.75 | 31.75 | 29.4 | 29.85 | 29.85 | -1.65 (-5.24%) | 14,943 |
18 Nov 2021 | INR | 31.9 | 31.9 | 30.5 | 31.5 | 31.5 | +0.25 (+0.80%) | 10,063 |
17 Nov 2021 | INR | 31.65 | 32 | 30.1 | 31.25 | 31.25 | +0.35 (+1.13%) | 9,991 |
16 Nov 2021 | INR | 32.5 | 32.5 | 30.3 | 30.9 | 30.9 | +0.1 (+0.32%) | 6,041 |
15 Nov 2021 | INR | 34.7 | 34.7 | 30.7 | 30.8 | 30.8 | -0.85 (-2.69%) | 23,949 |
12 Nov 2021 | INR | 32.5 | 32.5 | 31.3 | 31.65 | 31.65 | +0.5 (+1.61%) | 12,343 |