Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 100 | 100.9 | 99.05 | 99.6 | 99.6 | +0.8 (+0.81%) | 301,333 |
21 Dec 2021 | INR | 97.1 | 99.95 | 97.1 | 98.8 | 98.8 | +1.7 (+1.75%) | 639,857 |
20 Dec 2021 | INR | 97.65 | 98.85 | 95.35 | 97.1 | 97.1 | -3 (-3.00%) | 1,224,128 |
17 Dec 2021 | INR | 101.3 | 101.3 | 99 | 100.1 | 100.1 | -1.2 (-1.18%) | 821,940 |
16 Dec 2021 | INR | 103.9 | 103.9 | 100.75 | 101.3 | 101.3 | -0.95 (-0.93%) | 672,191 |
15 Dec 2021 | INR | 104.35 | 104.5 | 101.6 | 102.25 | 102.25 | -1.1 (-1.06%) | 621,093 |
14 Dec 2021 | INR | 103.55 | 104.85 | 102.5 | 103.35 | 103.35 | -0.45 (-0.43%) | 646,518 |
13 Dec 2021 | INR | 105.7 | 107.1 | 103.5 | 103.8 | 103.8 | -0.3 (-0.29%) | 1,126,999 |
10 Dec 2021 | INR | 104 | 106.35 | 103.55 | 104.1 | 104.1 | +0.45 (+0.43%) | 1,001,890 |
9 Dec 2021 | INR | 105.45 | 105.45 | 102.65 | 103.65 | 103.65 | -0.3 (-0.29%) | 787,159 |
8 Dec 2021 | INR | 101 | 107.3 | 101 | 103.95 | 103.95 | +3.65 (+3.64%) | 868,913 |
7 Dec 2021 | INR | 100 | 100.95 | 99.1 | 100.3 | 100.3 | +0.85 (+0.85%) | 253,405 |
6 Dec 2021 | INR | 100.35 | 101 | 99.05 | 99.45 | 99.45 | -1.35 (-1.34%) | 649,080 |
3 Dec 2021 | INR | 102.3 | 102.65 | 100.5 | 100.8 | 100.8 | -0.9 (-0.88%) | 298,811 |
2 Dec 2021 | INR | 101.2 | 102 | 100.45 | 101.7 | 101.7 | +0.5 (+0.49%) | 287,623 |
1 Dec 2021 | INR | 101.1 | 102.9 | 99.7 | 101.2 | 101.2 | +1.85 (+1.86%) | 558,781 |
30 Nov 2021 | INR | 99.7 | 103 | 99 | 99.35 | 99.35 | +0.95 (+0.97%) | 805,881 |
29 Nov 2021 | INR | 98 | 100.7 | 93.6 | 98.4 | 98.4 | -2.95 (-2.91%) | 1,547,825 |
28 Nov 2021 | INR | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 103.3 | 104.35 | 101 | 101.35 | 101.35 | -3.7 (-3.52%) | 1,093,913 |
25 Nov 2021 | INR | 106.85 | 107 | 103.6 | 105.05 | 105.05 | -0.9 (-0.85%) | 798,161 |
24 Nov 2021 | INR | 106.85 | 109.75 | 105.55 | 105.95 | 105.95 | +0.05 (+0.05%) | 699,090 |
23 Nov 2021 | INR | 100.9 | 105.9 | 98.7 | 105.9 | 105.9 | +5 (+4.96%) | 493,284 |
22 Nov 2021 | INR | 102.95 | 103.3 | 98.8 | 100.9 | 100.9 | -2.05 (-1.99%) | 1,114,257 |
18 Nov 2021 | INR | 105 | 105.7 | 101.45 | 102.95 | 102.95 | -1.3 (-1.25%) | 441,624 |
17 Nov 2021 | INR | 106.65 | 107.75 | 104 | 104.25 | 104.25 | -2.5 (-2.34%) | 838,121 |
16 Nov 2021 | INR | 107.8 | 109.65 | 106.5 | 106.75 | 106.75 | -0.4 (-0.37%) | 711,647 |
15 Nov 2021 | INR | 110.7 | 110.7 | 104.75 | 107.15 | 107.15 | -1.35 (-1.24%) | 795,810 |
12 Nov 2021 | INR | 109.65 | 110.6 | 107.3 | 108.5 | 108.5 | +0.55 (+0.51%) | 652,628 |