Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | INR | 19.15 | 19.5 | 18.65 | 18.95 | 18.95 | -0.55 (-2.82%) | 51,051 |
14 Dec 2021 | INR | 18.35 | 19.7 | 18.35 | 19.5 | 19.5 | +0.3 (+1.56%) | 38,740 |
13 Dec 2021 | INR | 18.6 | 19.9 | 18.6 | 19.2 | 19.2 | +0.1 (+0.52%) | 28,022 |
10 Dec 2021 | INR | 19.8 | 19.9 | 19 | 19.1 | 19.1 | -0.3 (-1.55%) | 43,024 |
9 Dec 2021 | INR | 19.6 | 19.8 | 19 | 19.4 | 19.4 | -0.2 (-1.02%) | 36,065 |
8 Dec 2021 | INR | 18.8 | 20.1 | 18.5 | 19.6 | 19.6 | +0.45 (+2.35%) | 47,096 |
7 Dec 2021 | INR | 18.5 | 19.8 | 18.25 | 19.15 | 19.15 | +0.05 (+0.26%) | 49,344 |
6 Dec 2021 | INR | 19.85 | 20 | 18.8 | 19.1 | 19.1 | -0.2 (-1.04%) | 24,086 |
3 Dec 2021 | INR | 20.15 | 20.15 | 19.1 | 19.3 | 19.3 | +0.05 (+0.26%) | 47,154 |
2 Dec 2021 | INR | 18.75 | 19.25 | 17.5 | 19.25 | 19.25 | +0.9 (+4.90%) | 40,275 |
1 Dec 2021 | INR | 18.4 | 18.95 | 18.35 | 18.35 | 18.35 | -0.95 (-4.92%) | 43,335 |
30 Nov 2021 | INR | 19.4 | 21 | 19.3 | 19.3 | 19.3 | -1 (-4.93%) | 63,200 |
29 Nov 2021 | INR | 21.65 | 22 | 20.25 | 20.3 | 20.3 | -1 (-4.69%) | 96,978 |
26 Nov 2021 | INR | 21.35 | 21.35 | 19.35 | 21.3 | 21.3 | +0.95 (+4.67%) | 186,715 |
25 Nov 2021 | INR | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | +0.95 (+4.90%) | 34,845 |
24 Nov 2021 | INR | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | +0.9 (+4.86%) | 19,524 |
23 Nov 2021 | INR | 18.5 | 18.5 | 18.05 | 18.5 | 18.5 | +0.85 (+4.82%) | 39,518 |
22 Nov 2021 | INR | 16.1 | 17.7 | 16.1 | 17.65 | 17.65 | +0.75 (+4.44%) | 100,635 |
18 Nov 2021 | INR | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | -0.85 (-4.79%) | 31,787 |
17 Nov 2021 | INR | 17.8 | 18.25 | 17.75 | 17.75 | 17.75 | -0.9 (-4.83%) | 64,170 |
16 Nov 2021 | INR | 18.65 | 18.95 | 18.65 | 18.65 | 18.65 | -0.95 (-4.85%) | 44,120 |
15 Nov 2021 | INR | 19.6 | 20 | 19.6 | 19.6 | 19.6 | -1 (-4.85%) | 51,338 |
12 Nov 2021 | INR | 22.7 | 22.7 | 20.6 | 20.6 | 20.6 | -1.05 (-4.85%) | 448,868 |
11 Nov 2021 | INR | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | +1 (+4.84%) | 55,077 |
10 Nov 2021 | INR | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | +0.95 (+4.82%) | 38,235 |
9 Nov 2021 | INR | 19.7 | 19.7 | 19.55 | 19.7 | 19.7 | +0.9 (+4.79%) | 36,854 |
8 Nov 2021 | INR | 18.8 | 18.8 | 18.55 | 18.8 | 18.8 | +0.85 (+4.74%) | 73,241 |
4 Nov 2021 | INR | 17.9 | 17.95 | 17.9 | 17.95 | 17.95 | +0.85 (+4.97%) | 40,043 |
3 Nov 2021 | INR | 17.1 | 17.1 | 15.75 | 17.1 | 17.1 | +0.8 (+4.91%) | 415,283 |
2 Nov 2021 | INR | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | +0.75 (+4.82%) | 39,596 |