Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 23.6 | 23.7 | 23.1 | 23.1 | 21 | -0.15 (-0.65%) | 14,211 |
21 Dec 2021 | INR | 23.25 | 24.75 | 23 | 23.25 | 21.1364 | +0.25 (+1.09%) | 74,760 |
20 Dec 2021 | INR | 22.5 | 23.75 | 22.5 | 23 | 20.9091 | -0.55 (-2.34%) | 23,611 |
17 Dec 2021 | INR | 24.05 | 24.05 | 23.45 | 23.55 | 21.4091 | -0.6 (-2.48%) | 42,525 |
16 Dec 2021 | INR | 24.5 | 24.7 | 23.95 | 24.15 | 21.9545 | +0.05 (+0.21%) | 70,124 |
15 Dec 2021 | INR | 25.4 | 25.4 | 24 | 24.1 | 21.9091 | -1.2 (-4.74%) | 165,639 |
14 Dec 2021 | INR | 24.7 | 25.45 | 23.9 | 25.3 | 23 | +0.9 (+3.69%) | 295,806 |
13 Dec 2021 | INR | 23.45 | 25.1 | 23.15 | 24.4 | 22.1818 | +1.15 (+4.95%) | 161,659 |
10 Dec 2021 | INR | 23.35 | 23.35 | 23.1 | 23.25 | 21.1364 | +0.1 (+0.43%) | 4,081 |
9 Dec 2021 | INR | 23 | 23.35 | 22.7 | 23.15 | 21.0455 | +0.3 (+1.31%) | 12,032 |
8 Dec 2021 | INR | 23.05 | 23.1 | 22.7 | 22.85 | 20.7727 | +0.1 (+0.44%) | 9,634 |
7 Dec 2021 | INR | 23.25 | 23.3 | 22.6 | 22.75 | 20.6818 | -0.5 (-2.15%) | 16,226 |
6 Dec 2021 | INR | 23 | 23.5 | 22.95 | 23.25 | 21.1364 | 0.0 (0.0%) | 21,603 |
3 Dec 2021 | INR | 24.8 | 24.8 | 22.7 | 23.25 | 21.1364 | -0.05 (-0.21%) | 15,366 |
2 Dec 2021 | INR | 22.95 | 23.3 | 22.7 | 23.3 | 21.1818 | +0.55 (+2.42%) | 12,456 |
1 Dec 2021 | INR | 22 | 22.8 | 22 | 22.75 | 20.6818 | +0.45 (+2.02%) | 13,221 |
30 Nov 2021 | INR | 22.4 | 23.05 | 22.15 | 22.3 | 20.2727 | -0.25 (-1.11%) | 20,805 |
29 Nov 2021 | INR | 22.55 | 23 | 22.25 | 22.55 | 20.5 | -0.55 (-2.38%) | 545,549 |
28 Nov 2021 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 21 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 21 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 23.2 | 23.25 | 23.05 | 23.1 | 21 | -0.15 (-0.65%) | 22,313 |
25 Nov 2021 | INR | 23.3 | 23.5 | 23.25 | 23.25 | 21.1364 | -0.1 (-0.43%) | 2,261 |
24 Nov 2021 | INR | 23 | 23.65 | 23 | 23.35 | 21.2273 | 0.0 (0.0%) | 10,623 |
23 Nov 2021 | INR | 22.75 | 23.5 | 22.75 | 23.35 | 21.2273 | +0.15 (+0.65%) | 14,345 |
22 Nov 2021 | INR | 23.8 | 23.8 | 23.1 | 23.2 | 21.0909 | -0.6 (-2.52%) | 40,969 |
18 Nov 2021 | INR | 24.2 | 24.2 | 23.7 | 23.8 | 21.6364 | -0.2 (-0.83%) | 18,735 |
17 Nov 2021 | INR | 24.2 | 24.25 | 23.95 | 24 | 21.8182 | -0.2 (-0.83%) | 6,263 |
16 Nov 2021 | INR | 24.25 | 24.45 | 24.15 | 24.2 | 22 | -0.2 (-0.82%) | 17,249 |
15 Nov 2021 | INR | 24 | 24.6 | 24 | 24.4 | 22.1818 | 0.0 (0.0%) | 18,384 |
12 Nov 2021 | INR | 24.6 | 24.6 | 24 | 24.4 | 22.1818 | -0.1 (-0.41%) | 13,247 |