Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 96.8 | 99.55 | 95.4 | 99.1 | 99.1 | +4.25 (+4.48%) | 989,258 |
21 Dec 2021 | INR | 97 | 99.8 | 94.85 | 94.85 | 94.85 | -4.95 (-4.96%) | 3,909,524 |
20 Dec 2021 | INR | 99.8 | 99.8 | 99.8 | 99.8 | 99.8 | -5.25 (-5.00%) | 102,729 |
17 Dec 2021 | INR | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -5.5 (-4.98%) | 226,261 |
16 Dec 2021 | INR | 117.25 | 119.4 | 110.55 | 110.55 | 110.55 | -5.8 (-4.98%) | 1,028,793 |
15 Dec 2021 | INR | 116.35 | 116.35 | 111.25 | 116.35 | 116.35 | +5.5 (+4.96%) | 1,277,678 |
14 Dec 2021 | INR | 108 | 110.85 | 106.45 | 110.85 | 110.85 | +5.25 (+4.97%) | 691,035 |
13 Dec 2021 | INR | 102.4 | 105.6 | 99.65 | 105.6 | 105.6 | +5 (+4.97%) | 636,119 |
10 Dec 2021 | INR | 101.5 | 103.3 | 99.3 | 100.6 | 100.6 | -0.05 (-0.05%) | 518,864 |
9 Dec 2021 | INR | 103.5 | 105 | 99.05 | 100.65 | 100.65 | -2.75 (-2.66%) | 610,733 |
8 Dec 2021 | INR | 107 | 109.5 | 101 | 103.4 | 103.4 | -2.05 (-1.94%) | 1,052,745 |
7 Dec 2021 | INR | 112.4 | 112.8 | 104.1 | 105.45 | 105.45 | -4.1 (-3.74%) | 1,781,402 |
6 Dec 2021 | INR | 108 | 109.55 | 103.65 | 109.55 | 109.55 | +5.2 (+4.98%) | 2,772,874 |
3 Dec 2021 | INR | 104.35 | 104.35 | 100 | 104.35 | 104.35 | +4.95 (+4.98%) | 4,239,302 |
2 Dec 2021 | INR | 92.75 | 99.4 | 92.75 | 99.4 | 99.4 | +4.7 (+4.96%) | 2,944,355 |
1 Dec 2021 | INR | 94.7 | 99.7 | 94.7 | 94.7 | 94.7 | -4.95 (-4.97%) | 4,313,628 |
30 Nov 2021 | INR | 99.65 | 99.65 | 99.65 | 99.65 | 99.65 | -5.2 (-4.96%) | 77,243 |
29 Nov 2021 | INR | 115.85 | 115.85 | 104.85 | 104.85 | 104.85 | -5.5 (-4.98%) | 3,039,202 |
28 Nov 2021 | INR | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 110.35 | 110.35 | 103.5 | 110.35 | 110.35 | +5.25 (+5.00%) | 4,286,289 |
25 Nov 2021 | INR | 105.1 | 105.1 | 105.1 | 105.1 | 105.1 | +5 (+5.00%) | 338,338 |
24 Nov 2021 | INR | 99 | 100.1 | 98 | 100.1 | 100.1 | +4.75 (+4.98%) | 1,856,758 |
23 Nov 2021 | INR | 95.35 | 95.35 | 89.35 | 95.35 | 95.35 | +4.5 (+4.95%) | 5,327,491 |
22 Nov 2021 | INR | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | +4.3 (+4.97%) | 690,309 |
18 Nov 2021 | INR | 86.55 | 86.55 | 84.95 | 86.55 | 86.55 | +4.1 (+4.97%) | 3,358,908 |
17 Nov 2021 | INR | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | +3.9 (+4.96%) | 422,123 |
16 Nov 2021 | INR | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | +3.7 (+4.94%) | 27,202 |
15 Nov 2021 | INR | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | +3.55 (+4.98%) | 22,282 |
12 Nov 2021 | INR | 71.3 | 71.3 | 71.3 | 71.3 | 71.3 | +3.35 (+4.93%) | 29,508 |