Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | INR | 148 | 157.35 | 145 | 155.55 | 155.55 | +7.6 (+5.14%) | 67,050 |
24 Dec 2021 | INR | 152.95 | 153.25 | 147.5 | 147.95 | 147.95 | -3.9 (-2.57%) | 23,202 |
23 Dec 2021 | INR | 152 | 154.5 | 151 | 151.85 | 151.85 | +1.2 (+0.80%) | 21,412 |
22 Dec 2021 | INR | 150 | 152.9 | 148.65 | 150.65 | 150.65 | +2.35 (+1.58%) | 15,312 |
21 Dec 2021 | INR | 145.5 | 153 | 145.5 | 148.3 | 148.3 | +4 (+2.77%) | 34,426 |
20 Dec 2021 | INR | 150.35 | 152.7 | 140.35 | 144.3 | 144.3 | -11.75 (-7.53%) | 61,647 |
17 Dec 2021 | INR | 161.8 | 162.75 | 155.6 | 156.05 | 156.05 | -5.75 (-3.55%) | 17,920 |
16 Dec 2021 | INR | 164.95 | 166.55 | 159.1 | 161.8 | 161.8 | -3.15 (-1.91%) | 49,589 |
15 Dec 2021 | INR | 166.65 | 167.3 | 164.1 | 164.95 | 164.95 | -0.15 (-0.09%) | 21,057 |
14 Dec 2021 | INR | 165.95 | 166.5 | 163.8 | 165.1 | 165.1 | -1.95 (-1.17%) | 15,588 |
13 Dec 2021 | INR | 169 | 170.5 | 165.4 | 167.05 | 167.05 | -1.85 (-1.10%) | 23,231 |
10 Dec 2021 | INR | 164 | 171.9 | 164 | 168.9 | 168.9 | +4.2 (+2.55%) | 79,600 |
9 Dec 2021 | INR | 164.8 | 167 | 162.05 | 164.7 | 164.7 | +1.3 (+0.80%) | 27,025 |
8 Dec 2021 | INR | 164.05 | 166.4 | 161.7 | 163.4 | 163.4 | -1.25 (-0.76%) | 32,424 |
7 Dec 2021 | INR | 159 | 166.25 | 158.35 | 164.65 | 164.65 | +7 (+4.44%) | 47,041 |
6 Dec 2021 | INR | 164 | 165.85 | 157 | 157.65 | 157.65 | -6.25 (-3.81%) | 20,931 |
3 Dec 2021 | INR | 166 | 168.4 | 162.65 | 163.9 | 163.9 | -2.05 (-1.24%) | 29,570 |
2 Dec 2021 | INR | 157.25 | 167.3 | 157.25 | 165.95 | 165.95 | +9.2 (+5.87%) | 59,064 |
1 Dec 2021 | INR | 150.35 | 159.25 | 150.35 | 156.75 | 156.75 | +5.75 (+3.81%) | 53,059 |
30 Nov 2021 | INR | 151 | 156.45 | 150.25 | 151 | 151 | +0.05 (+0.03%) | 18,367 |
29 Nov 2021 | INR | 153 | 156.25 | 148.55 | 150.95 | 150.95 | -5.9 (-3.76%) | 35,833 |
26 Nov 2021 | INR | 163.95 | 165 | 155.7 | 156.85 | 156.85 | -8.95 (-5.40%) | 44,924 |
25 Nov 2021 | INR | 160 | 168 | 156.5 | 165.8 | 165.8 | +7.45 (+4.70%) | 94,275 |
24 Nov 2021 | INR | 158.35 | 163 | 156.45 | 158.35 | 158.35 | 0.0 (0.0%) | 63,196 |
23 Nov 2021 | INR | 150 | 159.7 | 148.05 | 158.35 | 158.35 | +7.45 (+4.94%) | 53,742 |
22 Nov 2021 | INR | 159.6 | 159.6 | 150.15 | 150.9 | 150.9 | -7.9 (-4.97%) | 57,963 |
18 Nov 2021 | INR | 166.4 | 166.65 | 158.05 | 158.8 | 158.8 | -6.7 (-4.05%) | 58,484 |
17 Nov 2021 | INR | 165.1 | 168 | 165 | 165.5 | 165.5 | +1.3 (+0.79%) | 48,991 |
16 Nov 2021 | INR | 171.15 | 171.95 | 163.3 | 164.2 | 164.2 | -5.5 (-3.24%) | 77,635 |
15 Nov 2021 | INR | 166.5 | 173.8 | 163.25 | 169.7 | 169.7 | -1.2 (-0.70%) | 129,461 |