Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 22.55 | 22.75 | 22 | 22.35 | 22.35 | +0.45 (+2.05%) | 7,211 |
21 Dec 2021 | INR | 22.6 | 22.85 | 21.5 | 21.9 | 21.9 | +0.15 (+0.69%) | 10,578 |
20 Dec 2021 | INR | 22.9 | 22.9 | 21.65 | 21.75 | 21.75 | -1.2 (-5.23%) | 29,832 |
17 Dec 2021 | INR | 23.2 | 23.75 | 22.7 | 22.95 | 22.95 | -0.75 (-3.16%) | 11,793 |
16 Dec 2021 | INR | 24.2 | 24.2 | 23.45 | 23.7 | 23.7 | -0.25 (-1.04%) | 16,523 |
15 Dec 2021 | INR | 24.05 | 24.1 | 23.45 | 23.95 | 23.95 | +0.05 (+0.21%) | 17,324 |
14 Dec 2021 | INR | 23.5 | 24.45 | 23.5 | 23.9 | 23.9 | +0.45 (+1.92%) | 24,742 |
13 Dec 2021 | INR | 23.25 | 24.2 | 23.25 | 23.45 | 23.45 | -0.25 (-1.05%) | 26,192 |
10 Dec 2021 | INR | 23.9 | 24.35 | 23.25 | 23.7 | 23.7 | -0.1 (-0.42%) | 18,221 |
9 Dec 2021 | INR | 23.2 | 24 | 22.85 | 23.8 | 23.8 | +0.7 (+3.03%) | 18,501 |
8 Dec 2021 | INR | 23.2 | 23.25 | 22.7 | 23.1 | 23.1 | +0.3 (+1.32%) | 20,768 |
7 Dec 2021 | INR | 22.85 | 23.2 | 22.35 | 22.8 | 22.8 | 0.0 (0.0%) | 16,956 |
6 Dec 2021 | INR | 23.05 | 23.15 | 22.55 | 22.8 | 22.8 | -0.2 (-0.87%) | 10,756 |
3 Dec 2021 | INR | 23.15 | 23.2 | 22.75 | 23 | 23 | -0.15 (-0.65%) | 26,145 |
2 Dec 2021 | INR | 23.25 | 23.45 | 22.8 | 23.15 | 23.15 | -0.35 (-1.49%) | 20,339 |
1 Dec 2021 | INR | 22.2 | 23.85 | 22.2 | 23.5 | 23.5 | +0.6 (+2.62%) | 8,275 |
30 Nov 2021 | INR | 21.3 | 23.85 | 21.3 | 22.9 | 22.9 | -0.05 (-0.22%) | 25,727 |
29 Nov 2021 | INR | 23.15 | 23.75 | 22.05 | 22.95 | 22.95 | -0.45 (-1.92%) | 9,976 |
28 Nov 2021 | INR | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 24.85 | 24.85 | 23.4 | 23.4 | 23.4 | -0.45 (-1.89%) | 15,638 |
25 Nov 2021 | INR | 23.9 | 24.9 | 23.7 | 23.85 | 23.85 | +0.1 (+0.42%) | 16,109 |
24 Nov 2021 | INR | 24.1 | 24.75 | 23.7 | 23.75 | 23.75 | -0.6 (-2.46%) | 29,094 |
23 Nov 2021 | INR | 23.95 | 24.5 | 22.95 | 24.35 | 24.35 | +0.4 (+1.67%) | 28,953 |
22 Nov 2021 | INR | 25 | 25 | 23.45 | 23.95 | 23.95 | -0.4 (-1.64%) | 34,998 |
18 Nov 2021 | INR | 25 | 25 | 23.85 | 24.35 | 24.35 | -0.35 (-1.42%) | 25,870 |
17 Nov 2021 | INR | 23.45 | 25.9 | 23.3 | 24.7 | 24.7 | +1.25 (+5.33%) | 67,006 |
16 Nov 2021 | INR | 24.05 | 24.4 | 23.15 | 23.45 | 23.45 | -0.15 (-0.64%) | 34,657 |
15 Nov 2021 | INR | 23.9 | 25.15 | 23.5 | 23.6 | 23.6 | -1.65 (-6.53%) | 24,302 |
12 Nov 2021 | INR | 24.35 | 25.4 | 23.95 | 25.25 | 25.25 | +1.35 (+5.65%) | 22,111 |