Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 34.35 | 35.4 | 34.3 | 34.3 | 34.3 | -1.8 (-4.99%) | 9,146 |
21 Dec 2021 | INR | 36.1 | 36.1 | 36.1 | 36.1 | 36.1 | -1.85 (-4.87%) | 3,199 |
20 Dec 2021 | INR | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -1.95 (-4.89%) | 1,961 |
17 Dec 2021 | INR | 39.9 | 39.9 | 39.9 | 39.9 | 39.9 | -2.1 (-5%) | 4,891 |
16 Dec 2021 | INR | 45.95 | 45.95 | 42 | 42 | 42 | -2.2 (-4.98%) | 11,259 |
15 Dec 2021 | INR | 44.2 | 44.2 | 43.15 | 44.2 | 44.2 | +2.1 (+4.99%) | 12,668 |
14 Dec 2021 | INR | 41.95 | 42.1 | 41.6 | 42.1 | 42.1 | +2 (+4.99%) | 12,339 |
13 Dec 2021 | INR | 39.95 | 40.1 | 39.9 | 40.1 | 40.1 | +1.9 (+4.97%) | 14,157 |
10 Dec 2021 | INR | 37.75 | 38.2 | 35.6 | 38.2 | 38.2 | +3.45 (+9.93%) | 17,473 |
9 Dec 2021 | INR | 33.9 | 34.75 | 31.1 | 34.75 | 34.75 | +3.15 (+9.97%) | 25,341 |
8 Dec 2021 | INR | 32.5 | 32.55 | 26.65 | 31.6 | 31.6 | +2 (+6.76%) | 19,801 |
7 Dec 2021 | INR | 28.55 | 29.95 | 26.65 | 29.6 | 29.6 | +1.65 (+5.90%) | 5,199 |
6 Dec 2021 | INR | 27.2 | 27.95 | 26.5 | 27.95 | 27.95 | +1.3 (+4.88%) | 14,090 |
3 Dec 2021 | INR | 26.95 | 27.5 | 26.15 | 26.65 | 26.65 | +0.2 (+0.76%) | 5,604 |
2 Dec 2021 | INR | 25.75 | 26.5 | 25.55 | 26.45 | 26.45 | -0.4 (-1.49%) | 3,783 |
1 Dec 2021 | INR | 26.05 | 27.25 | 25.6 | 26.85 | 26.85 | +0.2 (+0.75%) | 3,352 |
30 Nov 2021 | INR | 26.95 | 26.95 | 25.25 | 26.65 | 26.65 | +0.25 (+0.95%) | 2,821 |
29 Nov 2021 | INR | 25.35 | 27.4 | 25.05 | 26.4 | 26.4 | +0.05 (+0.19%) | 8,141 |
28 Nov 2021 | INR | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 27.55 | 27.55 | 25.65 | 26.35 | 26.35 | -0.05 (-0.19%) | 3,732 |
25 Nov 2021 | INR | 26.8 | 26.9 | 25.45 | 26.4 | 26.4 | 0.0 (0.0%) | 6,490 |
24 Nov 2021 | INR | 26.9 | 26.95 | 26.1 | 26.4 | 26.4 | -0.55 (-2.04%) | 3,106 |
23 Nov 2021 | INR | 27.2 | 27.2 | 26 | 26.95 | 26.95 | +0.45 (+1.70%) | 2,894 |
22 Nov 2021 | INR | 26.8 | 27.35 | 25.5 | 26.5 | 26.5 | -0.3 (-1.12%) | 6,741 |
18 Nov 2021 | INR | 25.9 | 27.2 | 25.35 | 26.8 | 26.8 | +0.85 (+3.28%) | 9,007 |
17 Nov 2021 | INR | 28 | 28 | 25.5 | 25.95 | 25.95 | -0.85 (-3.17%) | 12,954 |
16 Nov 2021 | INR | 27 | 27 | 26 | 26.8 | 26.8 | +0.35 (+1.32%) | 5,063 |
15 Nov 2021 | INR | 26.45 | 26.45 | 25.4 | 26.45 | 26.45 | +1.25 (+4.96%) | 14,321 |
12 Nov 2021 | INR | 27.3 | 27.3 | 25.05 | 25.2 | 25.2 | -0.8 (-3.08%) | 5,794 |