Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | INR | 22.5 | 22.5 | 21.2 | 21.25 | 21.25 | -1.05 (-4.71%) | 53,682 |
24 Dec 2021 | INR | 22.25 | 22.55 | 21.05 | 22.3 | 22.3 | +0.8 (+3.72%) | 68,866 |
23 Dec 2021 | INR | 21 | 21.5 | 20.05 | 21.5 | 21.5 | +1 (+4.88%) | 35,026 |
22 Dec 2021 | INR | 20 | 20.5 | 19.4 | 20.5 | 20.5 | +0.95 (+4.86%) | 11,702 |
21 Dec 2021 | INR | 18.6 | 20.4 | 18.6 | 19.55 | 19.55 | +0.1 (+0.51%) | 27,135 |
20 Dec 2021 | INR | 20.3 | 20.3 | 19.3 | 19.45 | 19.45 | -0.85 (-4.19%) | 24,148 |
17 Dec 2021 | INR | 21.5 | 21.5 | 20.2 | 20.3 | 20.3 | -0.95 (-4.47%) | 22,033 |
16 Dec 2021 | INR | 22.2 | 22.7 | 21 | 21.25 | 21.25 | -0.5 (-2.30%) | 22,632 |
15 Dec 2021 | INR | 22.2 | 22.2 | 21.35 | 21.75 | 21.75 | +0.6 (+2.84%) | 62,153 |
14 Dec 2021 | INR | 22.35 | 22.35 | 20.9 | 21.15 | 21.15 | -0.85 (-3.86%) | 37,144 |
13 Dec 2021 | INR | 23.5 | 23.5 | 22 | 22 | 22 | -1.15 (-4.97%) | 44,992 |
10 Dec 2021 | INR | 21.95 | 23.35 | 21.15 | 23.15 | 23.15 | +0.9 (+4.04%) | 95,275 |
9 Dec 2021 | INR | 22.2 | 22.25 | 22 | 22.25 | 22.25 | +1.05 (+4.95%) | 22,252 |
8 Dec 2021 | INR | 21.1 | 21.2 | 21.1 | 21.2 | 21.2 | +1 (+4.95%) | 42,921 |
7 Dec 2021 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | -1.05 (-4.94%) | 18,529 |
6 Dec 2021 | INR | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.1 (-4.92%) | 9,294 |
3 Dec 2021 | INR | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.15 (-4.89%) | 2,956 |
2 Dec 2021 | INR | 23.5 | 24.25 | 23.5 | 23.5 | 23.5 | -1.2 (-4.86%) | 11,680 |
1 Dec 2021 | INR | 26.05 | 26.95 | 24.7 | 24.7 | 24.7 | -1.25 (-4.82%) | 32,331 |
30 Nov 2021 | INR | 25.95 | 25.95 | 25.25 | 25.95 | 25.95 | +1.2 (+4.85%) | 65,613 |
29 Nov 2021 | INR | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | +1.15 (+4.87%) | 30,850 |
26 Nov 2021 | INR | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | +1.1 (+4.89%) | 48,451 |
25 Nov 2021 | INR | 22.5 | 22.5 | 22.5 | 22.5 | 22.5 | +1.05 (+4.90%) | 25,661 |
24 Nov 2021 | INR | 21.45 | 21.45 | 21 | 21.45 | 21.45 | +1 (+4.89%) | 9,990 |
23 Nov 2021 | INR | 19.9 | 20.45 | 18.7 | 20.45 | 20.45 | +0.95 (+4.87%) | 30,210 |
22 Nov 2021 | INR | 18.6 | 19.5 | 17.7 | 19.5 | 19.5 | +0.9 (+4.84%) | 69,688 |
18 Nov 2021 | INR | 18.7 | 18.7 | 17 | 18.6 | 18.6 | +0.75 (+4.20%) | 115,475 |
17 Nov 2021 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | +0.85 (+5%) | 18,039 |
16 Nov 2021 | INR | 15.4 | 17 | 15.4 | 17 | 17 | +0.8 (+4.94%) | 104,139 |
15 Nov 2021 | INR | 17.9 | 17.9 | 16.2 | 16.2 | 16.2 | -0.85 (-4.99%) | 312,798 |