Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 17.5 | 18.45 | 17 | 18.45 | 1.845 | +0.85 (+4.83%) | 12,344 |
21 Dec 2021 | INR | 19.2 | 19.25 | 17.5 | 17.6 | 1.76 | -0.8 (-4.35%) | 5,703 |
20 Dec 2021 | INR | 18.75 | 20.15 | 18.4 | 18.4 | 1.84 | -0.95 (-4.91%) | 7,301 |
17 Dec 2021 | INR | 19.85 | 20.35 | 18.75 | 19.35 | 1.935 | -0.1 (-0.51%) | 5,364 |
16 Dec 2021 | INR | 19.8 | 20 | 18.6 | 19.45 | 1.945 | +0.05 (+0.26%) | 19,327 |
15 Dec 2021 | INR | 19.8 | 19.8 | 18.5 | 19.4 | 1.94 | +0.35 (+1.84%) | 3,397 |
14 Dec 2021 | INR | 19.05 | 20.4 | 19 | 19.05 | 1.905 | -0.75 (-3.79%) | 7,698 |
13 Dec 2021 | INR | 19.5 | 20.35 | 18.65 | 19.8 | 1.98 | +0.3 (+1.54%) | 12,098 |
10 Dec 2021 | INR | 19.8 | 20.9 | 19.1 | 19.5 | 1.95 | -0.55 (-2.74%) | 5,759 |
9 Dec 2021 | INR | 20.1 | 21 | 20.05 | 20.05 | 2.005 | -1.05 (-4.98%) | 11,920 |
8 Dec 2021 | INR | 21.5 | 21.9 | 20.8 | 21.1 | 2.11 | -0.7 (-3.21%) | 45,401 |
7 Dec 2021 | INR | 22.6 | 22.65 | 21.05 | 21.8 | 2.18 | +0.15 (+0.69%) | 6,030 |
6 Dec 2021 | INR | 20.25 | 21.65 | 19.7 | 21.65 | 2.165 | +1 (+4.84%) | 18,640 |
3 Dec 2021 | INR | 21.6 | 21.7 | 20.65 | 20.65 | 2.065 | -1.05 (-4.84%) | 12,505 |
2 Dec 2021 | INR | 22.2 | 22.2 | 21.6 | 21.7 | 2.17 | +0.5 (+2.36%) | 24,795 |
1 Dec 2021 | INR | 20 | 21.2 | 20 | 21.2 | 2.12 | +1 (+4.95%) | 17,151 |
30 Nov 2021 | INR | 19.25 | 20.2 | 19.25 | 20.2 | 2.02 | +0.95 (+4.94%) | 11,932 |
29 Nov 2021 | INR | 18.75 | 19.25 | 17.5 | 19.25 | 1.925 | +0.9 (+4.90%) | 14,952 |
28 Nov 2021 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 1.835 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 18.35 | 18.35 | 18.35 | 18.35 | 1.835 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 17.6 | 18.35 | 16.95 | 18.35 | 1.835 | +0.85 (+4.86%) | 12,326 |
25 Nov 2021 | INR | 17.2 | 17.6 | 16.55 | 17.5 | 1.75 | +0.7 (+4.17%) | 6,493 |
24 Nov 2021 | INR | 16.05 | 17.2 | 16.05 | 16.8 | 1.68 | +0.1 (+0.60%) | 6,430 |
23 Nov 2021 | INR | 16 | 16.85 | 15.65 | 16.7 | 1.67 | +0.6 (+3.73%) | 2,306 |
22 Nov 2021 | INR | 17.55 | 17.55 | 15.95 | 16.1 | 1.61 | -0.65 (-3.88%) | 5,727 |
18 Nov 2021 | INR | 16.6 | 17.1 | 16.15 | 16.75 | 1.675 | +0.45 (+2.76%) | 5,236 |
17 Nov 2021 | INR | 16.95 | 16.95 | 16.05 | 16.3 | 1.63 | -0.15 (-0.91%) | 3,535 |
16 Nov 2021 | INR | 16.4 | 17.2 | 15.7 | 16.45 | 1.645 | +0.05 (+0.30%) | 4,440 |
15 Nov 2021 | INR | 16.05 | 16.65 | 15.9 | 16.4 | 1.64 | -0.3 (-1.80%) | 4,966 |
12 Nov 2021 | INR | 15.95 | 16.7 | 15.5 | 16.7 | 1.67 | +0.75 (+4.70%) | 13,826 |