Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 49.5 | 49.5 | 46.55 | 49 | 49 | +0.6 (+1.24%) | 8,728 |
21 Dec 2021 | INR | 49.2 | 49.2 | 45.05 | 48.4 | 48.4 | +1 (+2.11%) | 7,392 |
20 Dec 2021 | INR | 49.1 | 49.1 | 46 | 47.4 | 47.4 | +0.5 (+1.07%) | 7,347 |
17 Dec 2021 | INR | 50 | 50 | 46.6 | 46.9 | 46.9 | -1.15 (-2.39%) | 5,593 |
16 Dec 2021 | INR | 49 | 49 | 46.25 | 48.05 | 48.05 | +0.55 (+1.16%) | 15,374 |
15 Dec 2021 | INR | 49.5 | 49.5 | 46 | 47.5 | 47.5 | -0.1 (-0.21%) | 63,775 |
14 Dec 2021 | INR | 45.5 | 48.4 | 45.5 | 47.6 | 47.6 | +0.3 (+0.63%) | 2,132 |
13 Dec 2021 | INR | 49 | 49 | 46.1 | 47.3 | 47.3 | -0.1 (-0.21%) | 10,708 |
10 Dec 2021 | INR | 48.9 | 48.9 | 46.5 | 47.4 | 47.4 | -0.55 (-1.15%) | 4,513 |
9 Dec 2021 | INR | 46.1 | 48.95 | 45.2 | 47.95 | 47.95 | +0.4 (+0.84%) | 18,292 |
8 Dec 2021 | INR | 51.35 | 51.35 | 47.55 | 47.55 | 47.55 | -2.25 (-4.52%) | 73,240 |
7 Dec 2021 | INR | 50.95 | 50.95 | 47 | 49.8 | 49.8 | +0.4 (+0.81%) | 17,055 |
6 Dec 2021 | INR | 48.9 | 52.3 | 47.45 | 49.4 | 49.4 | -0.5 (-1.00%) | 49,442 |
3 Dec 2021 | INR | 51.85 | 51.85 | 48.15 | 49.9 | 49.9 | -0.45 (-0.89%) | 9,849 |
2 Dec 2021 | INR | 47.8 | 51.85 | 47.75 | 50.35 | 50.35 | +0.1 (+0.20%) | 124,064 |
1 Dec 2021 | INR | 48 | 51 | 47.3 | 50.25 | 50.25 | +1.05 (+2.13%) | 73,033 |
30 Nov 2021 | INR | 50.15 | 50.15 | 44.85 | 49.2 | 49.2 | +2.55 (+5.47%) | 97,199 |
29 Nov 2021 | INR | 45 | 47 | 40.65 | 46.65 | 46.65 | +3.9 (+9.12%) | 75,745 |
28 Nov 2021 | INR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 40.7 | 44.75 | 37.2 | 42.75 | 42.75 | +2.05 (+5.04%) | 195,355 |
25 Nov 2021 | INR | 41 | 41 | 37.75 | 40.7 | 40.7 | +2.7 (+7.11%) | 55,142 |
24 Nov 2021 | INR | 41.2 | 41.2 | 37.5 | 38 | 38 | -1 (-2.56%) | 58,420 |
23 Nov 2021 | INR | 39.95 | 39.95 | 36.6 | 39 | 39 | +0.35 (+0.91%) | 24,477 |
22 Nov 2021 | INR | 41.45 | 41.45 | 36.35 | 38.65 | 38.65 | -0.45 (-1.15%) | 47,185 |
18 Nov 2021 | INR | 42.35 | 42.35 | 36.7 | 39.1 | 39.1 | -0.25 (-0.64%) | 9,847 |
17 Nov 2021 | INR | 39.2 | 42 | 39 | 39.35 | 39.35 | -0.55 (-1.38%) | 70,493 |
16 Nov 2021 | INR | 41 | 41 | 38 | 39.9 | 39.9 | -1.45 (-3.51%) | 9,767 |
15 Nov 2021 | INR | 40.5 | 42 | 37.25 | 41.35 | 41.35 | +0.75 (+1.85%) | 38,728 |
12 Nov 2021 | INR | 41.9 | 41.9 | 37.15 | 40.6 | 40.6 | +1.25 (+3.18%) | 61,718 |