Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2021 | INR | 29.95 | 30 | 28.6 | 29.9 | 29.9 | -0.05 (-0.17%) | 1,476 |
14 Dec 2021 | INR | 30 | 30 | 29.9 | 29.95 | 29.95 | -0.05 (-0.17%) | 334 |
13 Dec 2021 | INR | 30 | 30 | 28.75 | 30 | 30 | +1.25 (+4.35%) | 2,229 |
10 Dec 2021 | INR | 30.15 | 30.15 | 28.75 | 28.75 | 28.75 | 0.0 (0.0%) | 1,382 |
9 Dec 2021 | INR | 26.05 | 28.75 | 26.05 | 28.75 | 28.75 | +1.35 (+4.93%) | 1,418 |
8 Dec 2021 | INR | 27 | 29.8 | 27 | 27.4 | 27.4 | -1 (-3.52%) | 4,545 |
7 Dec 2021 | INR | 28.4 | 31.3 | 28.4 | 28.4 | 28.4 | -1.45 (-4.86%) | 2,455 |
6 Dec 2021 | INR | 29.05 | 29.85 | 27.05 | 29.85 | 29.85 | +1.4 (+4.92%) | 2,541 |
3 Dec 2021 | INR | 28.85 | 30.25 | 27.9 | 28.45 | 28.45 | -0.4 (-1.39%) | 2,235 |
2 Dec 2021 | INR | 29.2 | 30.6 | 28 | 28.85 | 28.85 | -0.3 (-1.03%) | 789 |
1 Dec 2021 | INR | 29.45 | 29.45 | 27 | 29.15 | 29.15 | +1.1 (+3.92%) | 1,120 |
30 Nov 2021 | INR | 28.05 | 30.4 | 28.05 | 28.05 | 28.05 | -1.45 (-4.92%) | 1,524 |
29 Nov 2021 | INR | 30.1 | 32.6 | 29.5 | 29.5 | 29.5 | -1.55 (-4.99%) | 1,394 |
28 Nov 2021 | INR | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 32.1 | 32.1 | 30 | 31.05 | 31.05 | +0.45 (+1.47%) | 1,887 |
25 Nov 2021 | INR | 30.6 | 30.6 | 28 | 30.6 | 30.6 | +1.45 (+4.97%) | 3,395 |
24 Nov 2021 | INR | 26.6 | 29.4 | 26.6 | 29.15 | 29.15 | +1.15 (+4.11%) | 2,950 |
23 Nov 2021 | INR | 28.2 | 28.2 | 28 | 28 | 28 | -1.1 (-3.78%) | 1,699 |
22 Nov 2021 | INR | 30 | 30 | 29.1 | 29.1 | 29.1 | -1.5 (-4.90%) | 696 |
18 Nov 2021 | INR | 33 | 33 | 29.95 | 30.6 | 30.6 | -0.9 (-2.86%) | 2,404 |
17 Nov 2021 | INR | 34 | 34 | 31.25 | 31.5 | 31.5 | -1.35 (-4.11%) | 3,017 |
16 Nov 2021 | INR | 33.25 | 33.25 | 31.6 | 32.85 | 32.85 | +1.15 (+3.63%) | 7,079 |
15 Nov 2021 | INR | 31.6 | 32.55 | 31.6 | 31.7 | 31.7 | +0.5 (+1.60%) | 1,771 |
12 Nov 2021 | INR | 30.15 | 31.65 | 28.65 | 31.2 | 31.2 | +1.05 (+3.48%) | 4,528 |
11 Nov 2021 | INR | 27.6 | 30.3 | 27.6 | 30.15 | 30.15 | +1.25 (+4.33%) | 1,660 |
10 Nov 2021 | INR | 27.2 | 29.9 | 27.1 | 28.9 | 28.9 | +0.4 (+1.40%) | 1,499 |
9 Nov 2021 | INR | 28 | 29.1 | 26.6 | 28.5 | 28.5 | +0.5 (+1.79%) | 1,142 |
8 Nov 2021 | INR | 28.9 | 28.9 | 28 | 28 | 28 | -1.45 (-4.92%) | 1,050 |
4 Nov 2021 | INR | 29.75 | 29.75 | 26.95 | 29.45 | 29.45 | +1.1 (+3.88%) | 838 |