Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 64 | 64.7 | 60.25 | 62.5 | 62.5 | +0.55 (+0.89%) | 14,744 |
21 Dec 2021 | INR | 58.15 | 63.15 | 58.15 | 61.95 | 61.95 | +1.5 (+2.48%) | 12,846 |
20 Dec 2021 | INR | 62.85 | 62.85 | 59.05 | 60.45 | 60.45 | -1.7 (-2.74%) | 30,664 |
17 Dec 2021 | INR | 64.7 | 66.25 | 61.6 | 62.15 | 62.15 | -2.55 (-3.94%) | 20,138 |
16 Dec 2021 | INR | 64.05 | 67.95 | 63.5 | 64.7 | 64.7 | -1.75 (-2.63%) | 21,524 |
15 Dec 2021 | INR | 66.25 | 68.85 | 66 | 66.45 | 66.45 | -1.15 (-1.70%) | 40,596 |
14 Dec 2021 | INR | 67.35 | 71 | 67.35 | 67.6 | 67.6 | -3.25 (-4.59%) | 146,072 |
13 Dec 2021 | INR | 74.9 | 76.3 | 70.85 | 70.85 | 70.85 | -3.7 (-4.96%) | 106,784 |
10 Dec 2021 | INR | 72.9 | 74.6 | 72 | 74.55 | 74.55 | +3.5 (+4.93%) | 285,027 |
9 Dec 2021 | INR | 63.15 | 71.05 | 63.15 | 71.05 | 71.05 | +6.45 (+9.98%) | 347,136 |
8 Dec 2021 | INR | 62.95 | 66.4 | 58 | 64.6 | 64.6 | +3.65 (+5.99%) | 294,533 |
7 Dec 2021 | INR | 61.05 | 61.05 | 57.65 | 60.95 | 60.95 | +5.45 (+9.82%) | 301,862 |
6 Dec 2021 | INR | 55 | 55.5 | 53.2 | 55.5 | 55.5 | +2.6 (+4.91%) | 86,423 |
3 Dec 2021 | INR | 51.95 | 53.3 | 49.7 | 52.9 | 52.9 | +0.95 (+1.83%) | 30,087 |
2 Dec 2021 | INR | 53.35 | 53.35 | 51.05 | 51.95 | 51.95 | +0.8 (+1.56%) | 36,850 |
1 Dec 2021 | INR | 49.3 | 51.15 | 48.7 | 51.15 | 51.15 | +2.4 (+4.92%) | 18,040 |
30 Nov 2021 | INR | 49.8 | 51 | 48.6 | 48.75 | 48.75 | -0.7 (-1.42%) | 11,251 |
29 Nov 2021 | INR | 49.5 | 51.65 | 48 | 49.45 | 49.45 | -0.65 (-1.30%) | 32,464 |
26 Nov 2021 | INR | 54 | 54 | 50 | 50.1 | 50.1 | -2.2 (-4.21%) | 154,408 |
25 Nov 2021 | INR | 51.9 | 52.3 | 49.65 | 52.3 | 52.3 | +2.45 (+4.91%) | 42,268 |
24 Nov 2021 | INR | 52.55 | 53.8 | 49.3 | 49.85 | 49.85 | -1.85 (-3.58%) | 28,453 |
23 Nov 2021 | INR | 51.1 | 51.7 | 47.45 | 51.7 | 51.7 | +2.45 (+4.97%) | 36,763 |
22 Nov 2021 | INR | 53.6 | 53.6 | 49 | 49.25 | 49.25 | -2.3 (-4.46%) | 28,081 |
18 Nov 2021 | INR | 52.05 | 53.6 | 50.05 | 51.55 | 51.55 | -1.1 (-2.09%) | 37,185 |
17 Nov 2021 | INR | 53.5 | 54.3 | 52.4 | 52.65 | 52.65 | -0.55 (-1.03%) | 28,921 |
16 Nov 2021 | INR | 53.5 | 53.5 | 50.3 | 53.2 | 53.2 | +2.1 (+4.11%) | 46,069 |
15 Nov 2021 | INR | 52.95 | 52.95 | 50.9 | 51.1 | 51.1 | -1.75 (-3.31%) | 27,749 |
12 Nov 2021 | INR | 54.05 | 54.4 | 51.6 | 52.85 | 52.85 | -1.3 (-2.40%) | 49,200 |
11 Nov 2021 | INR | 54.45 | 56.25 | 52.55 | 54.15 | 54.15 | -0.1 (-0.18%) | 103,896 |
10 Nov 2021 | INR | 49.2 | 54.3 | 49.2 | 54.25 | 54.25 | +2.5 (+4.83%) | 200,696 |