Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2021 | INR | 143.3 | 144.9 | 142.51 | 144.02 | 144.02 | -0.05 (-0.03%) | 142,755 |
9 Dec 2021 | INR | 143.31 | 144.95 | 143.31 | 144.07 | 144.07 | +0.18 (+0.13%) | 99,890 |
8 Dec 2021 | INR | 145 | 146 | 143.56 | 143.89 | 143.89 | -1.08 (-0.74%) | 240,501 |
7 Dec 2021 | INR | 144.95 | 145.2 | 143 | 144.97 | 144.97 | +0.02 (+0.01%) | 223,774 |
6 Dec 2021 | INR | 144.8 | 145.24 | 143.51 | 144.95 | 144.95 | +0.97 (+0.67%) | 314,798 |
3 Dec 2021 | INR | 143.77 | 144.95 | 142.31 | 143.98 | 143.98 | +0.21 (+0.15%) | 171,918 |
2 Dec 2021 | INR | 141.3 | 144 | 141.3 | 143.77 | 143.77 | +1.33 (+0.93%) | 88,304 |
1 Dec 2021 | INR | 141.9 | 143 | 140.51 | 142.44 | 142.44 | +0.69 (+0.49%) | 180,764 |
30 Nov 2021 | INR | 142.1 | 142.1 | 140.55 | 141.75 | 141.75 | +1.13 (+0.80%) | 178,092 |
29 Nov 2021 | INR | 142.89 | 142.89 | 140.31 | 140.62 | 140.62 | -0.95 (-0.67%) | 94,364 |
26 Nov 2021 | INR | 142.93 | 143.45 | 141.3 | 141.57 | 141.57 | -1.36 (-0.95%) | 136,153 |
25 Nov 2021 | INR | 141.5 | 143.3 | 141 | 142.93 | 142.93 | +1.54 (+1.09%) | 136,364 |
24 Nov 2021 | INR | 141.25 | 141.6 | 140.85 | 141.39 | 141.39 | +0.59 (+0.42%) | 85,197 |
23 Nov 2021 | INR | 140 | 141.25 | 139.8 | 140.8 | 140.8 | +0.6 (+0.43%) | 146,509 |
22 Nov 2021 | INR | 141.18 | 141.9 | 139.75 | 140.2 | 140.2 | -0.98 (-0.69%) | 219,742 |
18 Nov 2021 | INR | 138.75 | 141.34 | 138.55 | 141.18 | 141.18 | +2.95 (+2.13%) | 56,141 |
17 Nov 2021 | INR | 140.3 | 142.4 | 137.9 | 138.23 | 138.23 | -3.72 (-2.62%) | 746,045 |
16 Nov 2021 | INR | 142.75 | 142.75 | 141.11 | 141.95 | 141.95 | -0.21 (-0.15%) | 87,473 |
15 Nov 2021 | INR | 140.72 | 143 | 139.3 | 142.16 | 142.16 | +1.43 (+1.02%) | 913,020 |
12 Nov 2021 | INR | 140.8 | 140.9 | 139.01 | 140.73 | 140.73 | +0.79 (+0.56%) | 291,750 |
11 Nov 2021 | INR | 138.79 | 140 | 137.5 | 139.94 | 139.94 | +2.4 (+1.74%) | 407,538 |
10 Nov 2021 | INR | 137.3 | 139.97 | 137.05 | 137.54 | 137.54 | -0.49 (-0.35%) | 234,311 |
9 Nov 2021 | INR | 138 | 139.85 | 136.95 | 138.03 | 138.03 | +0.27 (+0.20%) | 223,887 |
8 Nov 2021 | INR | 140.15 | 141 | 136.51 | 137.76 | 137.76 | -2.34 (-1.67%) | 687,804 |
4 Nov 2021 | INR | 143.49 | 143.49 | 139.6 | 140.1 | 140.1 | -0.67 (-0.48%) | 28,436 |
3 Nov 2021 | INR | 139.49 | 141 | 138.55 | 140.77 | 140.77 | +1.72 (+1.24%) | 300,827 |
2 Nov 2021 | INR | 139.61 | 139.61 | 138.21 | 139.05 | 139.05 | -0.56 (-0.40%) | 122,910 |
1 Nov 2021 | INR | 141.9 | 141.9 | 138.01 | 139.61 | 139.61 | -4.03 (-2.81%) | 180,898 |
29 Oct 2021 | INR | 141.44 | 144 | 141 | 143.64 | 143.64 | +2.2 (+1.56%) | 555,736 |
28 Oct 2021 | INR | 140.85 | 141.94 | 138.63 | 141.44 | 141.44 | +0.5 (+0.35%) | 282,455 |