Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 90.25 | 90.85 | 89.1 | 90.5 | 90.5 | +1.6 (+1.80%) | 116,728 |
21 Dec 2021 | INR | 90.3 | 91.95 | 88.6 | 88.9 | 88.9 | -0.15 (-0.17%) | 175,155 |
20 Dec 2021 | INR | 92.35 | 92.4 | 87.55 | 89.05 | 89.05 | -4.25 (-4.56%) | 311,924 |
17 Dec 2021 | INR | 95 | 95.8 | 93.1 | 93.3 | 93.3 | -1.75 (-1.84%) | 167,175 |
16 Dec 2021 | INR | 97.6 | 97.7 | 94.5 | 95.05 | 95.05 | -1.25 (-1.30%) | 118,859 |
15 Dec 2021 | INR | 96.6 | 99.5 | 96.1 | 96.3 | 96.3 | +0.4 (+0.42%) | 218,819 |
14 Dec 2021 | INR | 96.45 | 97.05 | 95.5 | 95.9 | 95.9 | -0.55 (-0.57%) | 157,439 |
13 Dec 2021 | INR | 98.5 | 99.05 | 96 | 96.45 | 96.45 | -0.7 (-0.72%) | 207,921 |
10 Dec 2021 | INR | 97.1 | 98.75 | 96.8 | 97.15 | 97.15 | +0.05 (+0.05%) | 243,252 |
9 Dec 2021 | INR | 97.95 | 98.15 | 96.9 | 97.1 | 97.1 | -0.1 (-0.10%) | 124,663 |
8 Dec 2021 | INR | 97.45 | 98.5 | 97 | 97.2 | 97.2 | +0.75 (+0.78%) | 115,812 |
7 Dec 2021 | INR | 97.3 | 98.45 | 96.2 | 96.45 | 96.45 | -0.75 (-0.77%) | 163,249 |
6 Dec 2021 | INR | 101 | 101.35 | 96.6 | 97.2 | 97.2 | -3.1 (-3.09%) | 86,636 |
3 Dec 2021 | INR | 99 | 104.4 | 97 | 100.3 | 100.3 | +3.8 (+3.94%) | 241,128 |
2 Dec 2021 | INR | 98.1 | 98.1 | 95.75 | 96.5 | 96.5 | +0.35 (+0.36%) | 59,091 |
1 Dec 2021 | INR | 95.6 | 97.75 | 95.6 | 96.15 | 96.15 | -0.05 (-0.05%) | 123,826 |
30 Nov 2021 | INR | 95.55 | 97.55 | 95.1 | 96.2 | 96.2 | +1.65 (+1.75%) | 216,258 |
29 Nov 2021 | INR | 97 | 98.7 | 92.3 | 94.55 | 94.55 | -3.65 (-3.72%) | 329,800 |
28 Nov 2021 | INR | 98.2 | 98.2 | 98.2 | 98.2 | 98.2 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 98.2 | 98.2 | 98.2 | 98.2 | 98.2 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 100.1 | 100.75 | 97.5 | 98.2 | 98.2 | -1.75 (-1.75%) | 242,189 |
25 Nov 2021 | INR | 101.35 | 101.7 | 99.5 | 99.95 | 99.95 | +0.7 (+0.71%) | 178,244 |
24 Nov 2021 | INR | 101.8 | 102.9 | 99 | 99.25 | 99.25 | -1.1 (-1.10%) | 167,583 |
23 Nov 2021 | INR | 98.5 | 103.1 | 97.1 | 100.35 | 100.35 | +0.8 (+0.80%) | 226,823 |
22 Nov 2021 | INR | 106 | 106 | 98.5 | 99.55 | 99.55 | -4.3 (-4.14%) | 320,655 |
18 Nov 2021 | INR | 107.45 | 107.45 | 102.7 | 103.85 | 103.85 | -0.65 (-0.62%) | 120,661 |
17 Nov 2021 | INR | 102.15 | 105.4 | 102.15 | 104.5 | 104.5 | +2.7 (+2.65%) | 183,367 |
16 Nov 2021 | INR | 107.9 | 107.9 | 101.45 | 101.8 | 101.8 | -1.5 (-1.45%) | 196,854 |
15 Nov 2021 | INR | 105 | 108 | 102.8 | 103.3 | 103.3 | -5.15 (-4.75%) | 177,845 |
12 Nov 2021 | INR | 111.9 | 111.9 | 108.15 | 108.45 | 108.45 | -1.75 (-1.59%) | 56,834 |