Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 53.8 | 54.85 | 51.9 | 52.9 | 52.9 | +1.9 (+3.73%) | 3,159 |
21 Dec 2021 | INR | 50.5 | 52.9 | 50.5 | 51 | 51 | +0.95 (+1.90%) | 5,556 |
20 Dec 2021 | INR | 50 | 53.75 | 48.5 | 50.05 | 50.05 | -3.7 (-6.88%) | 14,982 |
17 Dec 2021 | INR | 55.9 | 55.95 | 52.55 | 53.75 | 53.75 | -0.85 (-1.56%) | 5,100 |
16 Dec 2021 | INR | 54.65 | 56.95 | 54.2 | 54.6 | 54.6 | -0.05 (-0.09%) | 16,694 |
15 Dec 2021 | INR | 57.75 | 57.75 | 53.1 | 54.65 | 54.65 | -1.95 (-3.45%) | 5,464 |
14 Dec 2021 | INR | 55.45 | 57.3 | 55.2 | 56.6 | 56.6 | -0.4 (-0.70%) | 2,980 |
13 Dec 2021 | INR | 56.65 | 57.75 | 55.6 | 57 | 57 | +1.6 (+2.89%) | 22,191 |
10 Dec 2021 | INR | 55.25 | 56.8 | 53.05 | 55.4 | 55.4 | +1.95 (+3.65%) | 62,356 |
9 Dec 2021 | INR | 53.9 | 54.95 | 52.85 | 53.45 | 53.45 | -1 (-1.84%) | 2,320 |
8 Dec 2021 | INR | 54.75 | 55 | 54 | 54.45 | 54.45 | -0.6 (-1.09%) | 7,196 |
7 Dec 2021 | INR | 56.05 | 56.05 | 52.75 | 55.05 | 55.05 | +1 (+1.85%) | 10,982 |
6 Dec 2021 | INR | 52.85 | 54.6 | 49.5 | 54.05 | 54.05 | +3.45 (+6.82%) | 24,271 |
3 Dec 2021 | INR | 51.85 | 51.9 | 49.4 | 50.6 | 50.6 | +0.05 (+0.10%) | 4,458 |
2 Dec 2021 | INR | 50.95 | 51.05 | 49.4 | 50.55 | 50.55 | +1.55 (+3.16%) | 4,408 |
1 Dec 2021 | INR | 54.5 | 54.5 | 48.5 | 49 | 49 | 0.0 (0.0%) | 4,438 |
30 Nov 2021 | INR | 49.95 | 50.55 | 48.55 | 49 | 49 | +0.25 (+0.51%) | 4,461 |
29 Nov 2021 | INR | 50 | 51.8 | 47.2 | 48.75 | 48.75 | -1.35 (-2.69%) | 8,107 |
28 Nov 2021 | INR | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 50.1 | 50.1 | 50.1 | 50.1 | 50.1 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 51.85 | 52 | 49.8 | 50.1 | 50.1 | -1.85 (-3.56%) | 8,172 |
25 Nov 2021 | INR | 50.9 | 52.8 | 50.25 | 51.95 | 51.95 | +0.05 (+0.10%) | 14,936 |
24 Nov 2021 | INR | 51.05 | 52.85 | 50.65 | 51.9 | 51.9 | +0.75 (+1.47%) | 17,003 |
23 Nov 2021 | INR | 51.5 | 51.75 | 50.05 | 51.15 | 51.15 | -0.2 (-0.39%) | 5,999 |
22 Nov 2021 | INR | 51.4 | 61.5 | 50 | 51.35 | 51.35 | -0.5 (-0.96%) | 10,253 |
18 Nov 2021 | INR | 52.9 | 53.95 | 51.15 | 51.85 | 51.85 | -0.65 (-1.24%) | 6,692 |
17 Nov 2021 | INR | 54 | 54 | 51 | 52.5 | 52.5 | +1 (+1.94%) | 6,618 |
16 Nov 2021 | INR | 52.65 | 54.05 | 50 | 51.5 | 51.5 | -1.35 (-2.55%) | 19,673 |
15 Nov 2021 | INR | 56.5 | 56.5 | 49 | 52.85 | 52.85 | -3.1 (-5.54%) | 31,413 |
12 Nov 2021 | INR | 56.2 | 58 | 54.1 | 55.95 | 55.95 | +1 (+1.82%) | 11,036 |