Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 40 | 43.1 | 40 | 42.9 | 42.9 | +3 (+7.52%) | 1,957,186 |
21 Dec 2021 | INR | 39.7 | 40.85 | 39.65 | 39.9 | 39.9 | +0.2 (+0.50%) | 755,275 |
20 Dec 2021 | INR | 41.1 | 41.1 | 38.85 | 39.7 | 39.7 | -1.75 (-4.22%) | 1,430,944 |
17 Dec 2021 | INR | 42.95 | 42.95 | 41.2 | 41.45 | 41.45 | -1.3 (-3.04%) | 1,261,107 |
16 Dec 2021 | INR | 42.5 | 42.95 | 42 | 42.75 | 42.75 | +0.55 (+1.30%) | 743,662 |
15 Dec 2021 | INR | 43.15 | 43.55 | 42.05 | 42.2 | 42.2 | -0.95 (-2.20%) | 803,511 |
14 Dec 2021 | INR | 43 | 43.4 | 41.75 | 43.15 | 43.15 | +0.15 (+0.35%) | 1,755,893 |
13 Dec 2021 | INR | 44.4 | 44.4 | 42.85 | 43 | 43 | -0.85 (-1.94%) | 3,115,527 |
10 Dec 2021 | INR | 43.65 | 44.65 | 43.55 | 43.85 | 43.85 | -0.05 (-0.11%) | 2,191,651 |
9 Dec 2021 | INR | 43.05 | 44.45 | 42.45 | 43.9 | 43.9 | +1.35 (+3.17%) | 2,366,986 |
8 Dec 2021 | INR | 43 | 43.6 | 42.25 | 42.55 | 42.55 | -0.3 (-0.70%) | 1,365,442 |
7 Dec 2021 | INR | 42.5 | 42.95 | 41.95 | 42.85 | 42.85 | +1 (+2.39%) | 1,675,658 |
6 Dec 2021 | INR | 42.8 | 43.25 | 41.55 | 41.85 | 41.85 | -0.5 (-1.18%) | 1,690,567 |
3 Dec 2021 | INR | 41.35 | 42.8 | 40.95 | 42.35 | 42.35 | +1.05 (+2.54%) | 2,289,837 |
2 Dec 2021 | INR | 38.45 | 41.7 | 38.25 | 41.3 | 41.3 | +2.8 (+7.27%) | 3,988,587 |
1 Dec 2021 | INR | 38.7 | 38.7 | 37.3 | 38.5 | 38.5 | +0.95 (+2.53%) | 834,778 |
30 Nov 2021 | INR | 37.7 | 39.4 | 37.4 | 37.55 | 37.55 | +0.1 (+0.27%) | 1,978,044 |
29 Nov 2021 | INR | 38 | 39 | 36.7 | 37.45 | 37.45 | -1.2 (-3.10%) | 1,355,874 |
28 Nov 2021 | INR | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 39.6 | 39.6 | 37.3 | 38.65 | 38.65 | -0.75 (-1.90%) | 1,795,306 |
25 Nov 2021 | INR | 39.6 | 40.15 | 39 | 39.4 | 39.4 | +0.05 (+0.13%) | 1,094,081 |
24 Nov 2021 | INR | 39.65 | 40.15 | 39.1 | 39.35 | 39.35 | -0.05 (-0.13%) | 1,383,558 |
23 Nov 2021 | INR | 37.5 | 39.75 | 37.2 | 39.4 | 39.4 | +1.9 (+5.07%) | 1,956,161 |
22 Nov 2021 | INR | 37.6 | 38.85 | 36.35 | 37.5 | 37.5 | -1.8 (-4.58%) | 3,978,798 |
18 Nov 2021 | INR | 39.95 | 40.4 | 39.05 | 39.3 | 39.3 | -0.5 (-1.26%) | 1,479,550 |
17 Nov 2021 | INR | 41 | 41 | 39.6 | 39.8 | 39.8 | -1 (-2.45%) | 1,449,297 |
16 Nov 2021 | INR | 40.45 | 41.7 | 40.45 | 40.8 | 40.8 | +0.35 (+0.87%) | 973,677 |
15 Nov 2021 | INR | 41.6 | 42.25 | 39.9 | 40.45 | 40.45 | -1.65 (-3.92%) | 1,721,117 |
12 Nov 2021 | INR | 43.15 | 43.35 | 41.55 | 42.1 | 42.1 | -0.95 (-2.21%) | 2,052,804 |