Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | INR | 29.7 | 30.9 | 29.5 | 29.75 | 29.75 | +0.15 (+0.51%) | 83,166 |
20 Dec 2021 | INR | 31 | 31 | 29.05 | 29.6 | 29.6 | -1.4 (-4.52%) | 187,298 |
17 Dec 2021 | INR | 31.75 | 32.65 | 30.65 | 31 | 31 | -0.7 (-2.21%) | 156,248 |
16 Dec 2021 | INR | 33.75 | 33.75 | 31.15 | 31.7 | 31.7 | -1.3 (-3.94%) | 186,332 |
15 Dec 2021 | INR | 34 | 34 | 32.9 | 33 | 33 | -0.95 (-2.80%) | 149,721 |
14 Dec 2021 | INR | 33 | 34.3 | 33 | 33.95 | 33.95 | +0.35 (+1.04%) | 62,775 |
13 Dec 2021 | INR | 34.2 | 34.35 | 33.35 | 33.6 | 33.6 | -0.5 (-1.47%) | 233,311 |
10 Dec 2021 | INR | 33 | 34.45 | 32.5 | 34.1 | 34.1 | +1.15 (+3.49%) | 276,043 |
9 Dec 2021 | INR | 33.95 | 34.45 | 32.8 | 32.95 | 32.95 | -0.95 (-2.80%) | 121,469 |
8 Dec 2021 | INR | 34.6 | 34.6 | 33.8 | 33.9 | 33.9 | -0.4 (-1.17%) | 65,889 |
7 Dec 2021 | INR | 33 | 35.35 | 33 | 34.3 | 34.3 | +1.5 (+4.57%) | 263,630 |
6 Dec 2021 | INR | 33.5 | 34.15 | 32.25 | 32.8 | 32.8 | -0.9 (-2.67%) | 130,614 |
3 Dec 2021 | INR | 33.95 | 35.2 | 33.3 | 33.7 | 33.7 | -0.2 (-0.59%) | 320,272 |
2 Dec 2021 | INR | 30.25 | 35.65 | 29.65 | 33.9 | 33.9 | +3.75 (+12.44%) | 651,579 |
1 Dec 2021 | INR | 30.8 | 31.4 | 29.75 | 30.15 | 30.15 | -0.4 (-1.31%) | 146,242 |
30 Nov 2021 | INR | 29.7 | 31.65 | 29.7 | 30.55 | 30.55 | 0.0 (0.0%) | 137,407 |
29 Nov 2021 | INR | 31 | 31.25 | 26.95 | 30.55 | 30.55 | -0.85 (-2.71%) | 223,340 |
28 Nov 2021 | INR | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 31.4 | 31.4 | 31.4 | 31.4 | 31.4 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 31.9 | 32.45 | 31 | 31.4 | 31.4 | -0.95 (-2.94%) | 202,485 |
25 Nov 2021 | INR | 32.5 | 32.5 | 31.6 | 32.35 | 32.35 | +0.45 (+1.41%) | 147,208 |
24 Nov 2021 | INR | 31.45 | 33.15 | 31.4 | 31.9 | 31.9 | +0.6 (+1.92%) | 249,863 |
23 Nov 2021 | INR | 31.15 | 31.9 | 30 | 31.3 | 31.3 | +0.35 (+1.13%) | 293,224 |
22 Nov 2021 | INR | 32.8 | 33.4 | 30.2 | 30.95 | 30.95 | -1.9 (-5.78%) | 375,676 |
18 Nov 2021 | INR | 32.8 | 33.25 | 32.1 | 32.85 | 32.85 | +0.25 (+0.77%) | 286,440 |
17 Nov 2021 | INR | 32 | 34.65 | 31.9 | 32.6 | 32.6 | +0.7 (+2.19%) | 629,300 |
16 Nov 2021 | INR | 35 | 35.8 | 31.3 | 31.9 | 31.9 | -2.9 (-8.33%) | 765,011 |
15 Nov 2021 | INR | 33 | 37.95 | 33 | 34.8 | 34.8 | -4.9 (-12.34%) | 563,941 |
12 Nov 2021 | INR | 40.85 | 41.35 | 39.5 | 39.7 | 39.7 | -0.8 (-1.98%) | 121,999 |
11 Nov 2021 | INR | 42.05 | 42.15 | 40.35 | 40.5 | 40.5 | -1.3 (-3.11%) | 68,626 |