Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 28 | 29.7 | 28 | 29.2 | 29.2 | +0.8 (+2.82%) | 804,666 |
21 Dec 2021 | INR | 28.05 | 29.5 | 28.05 | 28.4 | 28.4 | +0.2 (+0.71%) | 934,705 |
20 Dec 2021 | INR | 28.5 | 28.8 | 28.2 | 28.2 | 28.2 | -1.45 (-4.89%) | 1,377,932 |
17 Dec 2021 | INR | 32 | 32.1 | 29.45 | 29.65 | 29.65 | -1.3 (-4.20%) | 1,687,817 |
16 Dec 2021 | INR | 31.95 | 32.65 | 30.5 | 30.95 | 30.95 | -1.15 (-3.58%) | 1,678,939 |
15 Dec 2021 | INR | 31.25 | 32.7 | 30.75 | 32.1 | 32.1 | +0.95 (+3.05%) | 3,477,270 |
14 Dec 2021 | INR | 30 | 32.3 | 30 | 31.15 | 31.15 | -0.4 (-1.27%) | 2,059,693 |
13 Dec 2021 | INR | 34.8 | 34.85 | 31.55 | 31.55 | 31.55 | -1.65 (-4.97%) | 3,067,698 |
10 Dec 2021 | INR | 33 | 33.2 | 32.25 | 33.2 | 33.2 | +1.55 (+4.90%) | 776,686 |
9 Dec 2021 | INR | 29.1 | 31.65 | 28.25 | 31.65 | 31.65 | +2.85 (+9.90%) | 1,231,827 |
8 Dec 2021 | INR | 28.55 | 29.5 | 27.4 | 28.8 | 28.8 | +1 (+3.60%) | 1,446,441 |
7 Dec 2021 | INR | 26.35 | 27.8 | 25.65 | 27.8 | 27.8 | +2.5 (+9.88%) | 1,114,966 |
6 Dec 2021 | INR | 25.75 | 26.3 | 25.25 | 25.3 | 25.3 | -0.5 (-1.94%) | 671,527 |
3 Dec 2021 | INR | 25.25 | 26.5 | 25.05 | 25.8 | 25.8 | +0.55 (+2.18%) | 2,147,260 |
2 Dec 2021 | INR | 24.9 | 25.4 | 24.9 | 25.25 | 25.25 | +0.35 (+1.41%) | 306,109 |
1 Dec 2021 | INR | 24.85 | 25.85 | 24.8 | 24.9 | 24.9 | +0.1 (+0.40%) | 663,248 |
30 Nov 2021 | INR | 25.3 | 26.3 | 24.45 | 24.8 | 24.8 | -0.55 (-2.17%) | 1,013,386 |
29 Nov 2021 | INR | 26 | 26.35 | 25.35 | 25.35 | 25.35 | -1.3 (-4.88%) | 1,176,557 |
28 Nov 2021 | INR | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 27.2 | 27.8 | 26.55 | 26.65 | 26.65 | -1.25 (-4.48%) | 788,484 |
25 Nov 2021 | INR | 28.05 | 28.65 | 27.2 | 27.9 | 27.9 | +0.25 (+0.90%) | 861,468 |
24 Nov 2021 | INR | 27.15 | 28.15 | 27.15 | 27.65 | 27.65 | +0.8 (+2.98%) | 1,187,087 |
23 Nov 2021 | INR | 25.7 | 26.85 | 24.75 | 26.85 | 26.85 | +1.25 (+4.88%) | 564,531 |
22 Nov 2021 | INR | 27.5 | 27.5 | 25.5 | 25.6 | 25.6 | -1.2 (-4.48%) | 1,191,244 |
18 Nov 2021 | INR | 27.7 | 27.7 | 26.3 | 26.8 | 26.8 | -0.6 (-2.19%) | 1,130,278 |
17 Nov 2021 | INR | 27.6 | 28.3 | 27.1 | 27.4 | 27.4 | -0.25 (-0.90%) | 665,930 |
16 Nov 2021 | INR | 27.85 | 28.7 | 27.25 | 27.65 | 27.65 | -0.15 (-0.54%) | 683,691 |
15 Nov 2021 | INR | 28.6 | 29.45 | 27.6 | 27.8 | 27.8 | -1.05 (-3.64%) | 528,458 |
12 Nov 2021 | INR | 29.6 | 30.25 | 28.25 | 28.85 | 28.85 | -0.55 (-1.87%) | 1,272,659 |