Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | INR | 18.5 | 18.85 | 17.6 | 18.3 | 18.3 | +0.25 (+1.39%) | 103,384 |
27 Dec 2021 | INR | 17 | 18.35 | 16.95 | 18.05 | 18.05 | +1.05 (+6.18%) | 202,289 |
24 Dec 2021 | INR | 17.4 | 17.4 | 17 | 17 | 17 | -0.1 (-0.58%) | 31,409 |
23 Dec 2021 | INR | 17.4 | 17.55 | 17.05 | 17.1 | 17.1 | -0.1 (-0.58%) | 31,727 |
22 Dec 2021 | INR | 17.3 | 17.6 | 17.05 | 17.2 | 17.2 | +0.1 (+0.58%) | 40,302 |
21 Dec 2021 | INR | 17 | 17.5 | 17 | 17.1 | 17.1 | -0.05 (-0.29%) | 27,513 |
20 Dec 2021 | INR | 17 | 17.75 | 16.5 | 17.15 | 17.15 | -0.15 (-0.87%) | 42,932 |
17 Dec 2021 | INR | 17.75 | 17.85 | 17.05 | 17.3 | 17.3 | -0.45 (-2.54%) | 38,969 |
16 Dec 2021 | INR | 18.5 | 18.6 | 17.5 | 17.75 | 17.75 | -0.5 (-2.74%) | 45,055 |
15 Dec 2021 | INR | 19 | 19 | 18.15 | 18.25 | 18.25 | -0.45 (-2.41%) | 39,034 |
14 Dec 2021 | INR | 18.65 | 19.25 | 18.05 | 18.7 | 18.7 | +0.05 (+0.27%) | 84,836 |
13 Dec 2021 | INR | 19.1 | 19.1 | 18.4 | 18.65 | 18.65 | +0.25 (+1.36%) | 117,139 |
10 Dec 2021 | INR | 17.3 | 18.7 | 17.3 | 18.4 | 18.4 | +1.1 (+6.36%) | 163,986 |
9 Dec 2021 | INR | 17.15 | 17.8 | 17.05 | 17.3 | 17.3 | +0.3 (+1.76%) | 109,623 |
8 Dec 2021 | INR | 17.5 | 17.55 | 16.95 | 17 | 17 | -0.15 (-0.87%) | 29,460 |
7 Dec 2021 | INR | 17.05 | 17.3 | 16.7 | 17.15 | 17.15 | +0.35 (+2.08%) | 39,510 |
6 Dec 2021 | INR | 16.9 | 17.3 | 16.6 | 16.8 | 16.8 | 0.0 (0.0%) | 29,097 |
3 Dec 2021 | INR | 16.6 | 16.95 | 16.6 | 16.8 | 16.8 | +0.25 (+1.51%) | 22,421 |
2 Dec 2021 | INR | 16.55 | 16.9 | 16.35 | 16.55 | 16.55 | 0.0 (0.0%) | 25,201 |
1 Dec 2021 | INR | 16.7 | 17.1 | 16.25 | 16.55 | 16.55 | -0.15 (-0.90%) | 30,929 |
30 Nov 2021 | INR | 16.2 | 16.9 | 16.2 | 16.7 | 16.7 | +0.2 (+1.21%) | 47,240 |
29 Nov 2021 | INR | 17.1 | 17.3 | 16.35 | 16.5 | 16.5 | -0.45 (-2.65%) | 31,938 |
26 Nov 2021 | INR | 17.45 | 17.45 | 16.55 | 16.95 | 16.95 | -0.2 (-1.17%) | 55,701 |
25 Nov 2021 | INR | 17.3 | 17.85 | 17.05 | 17.15 | 17.15 | 0.0 (0.0%) | 50,937 |
24 Nov 2021 | INR | 17.75 | 17.75 | 17 | 17.15 | 17.15 | -0.1 (-0.58%) | 28,282 |
23 Nov 2021 | INR | 17.15 | 17.7 | 16.25 | 17.25 | 17.25 | +0.3 (+1.77%) | 41,305 |
22 Nov 2021 | INR | 17.55 | 17.6 | 16.8 | 16.95 | 16.95 | -0.6 (-3.42%) | 62,737 |
18 Nov 2021 | INR | 18.05 | 18.4 | 17.4 | 17.55 | 17.55 | -0.6 (-3.31%) | 55,350 |
17 Nov 2021 | INR | 18.5 | 18.75 | 18.05 | 18.15 | 18.15 | -0.8 (-4.22%) | 120,726 |
16 Nov 2021 | INR | 18.65 | 19.1 | 17.6 | 18.95 | 18.95 | +0.75 (+4.12%) | 273,775 |