Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 20.2 | 21.85 | 19.95 | 20.8 | 20.8 | +0.6 (+2.97%) | 11,680,000 |
23 Dec 2021 | INR | 20.35 | 20.6 | 20.1 | 20.2 | 20.2 | +0.05 (+0.25%) | 4,210,000 |
22 Dec 2021 | INR | 20.2 | 20.4 | 20.05 | 20.15 | 20.15 | 0.0 (0.0%) | 3,320,000 |
21 Dec 2021 | INR | 20.2 | 20.75 | 20.1 | 20.15 | 20.15 | 0.0 (0.0%) | 4,270,000 |
20 Dec 2021 | INR | 20.4 | 20.65 | 19.6 | 20.15 | 20.15 | -0.55 (-2.66%) | 8,000,000 |
17 Dec 2021 | INR | 20.85 | 21 | 20.55 | 20.7 | 20.7 | -0.4 (-1.90%) | 4,280,000 |
16 Dec 2021 | INR | 21.7 | 21.75 | 20.9 | 21.1 | 21.1 | -0.45 (-2.09%) | 4,370,000 |
15 Dec 2021 | INR | 21.7 | 21.9 | 21.5 | 21.55 | 21.55 | -0.1 (-0.46%) | 3,700,000 |
14 Dec 2021 | INR | 22.05 | 22.2 | 21.6 | 21.65 | 21.65 | -0.75 (-3.35%) | 7,860,000 |
13 Dec 2021 | INR | 23.4 | 23.4 | 22.2 | 22.4 | 22.4 | -0.45 (-1.97%) | 8,000,000 |
10 Dec 2021 | INR | 21.8 | 23.3 | 21.6 | 22.85 | 22.85 | +1.1 (+5.06%) | 13,570,000 |
9 Dec 2021 | INR | 21.2 | 22.3 | 20.9 | 21.75 | 21.75 | +0.65 (+3.08%) | 8,430,000 |
8 Dec 2021 | INR | 21 | 21.3 | 21 | 21.1 | 21.1 | +0.15 (+0.72%) | 3,470,000 |
7 Dec 2021 | INR | 20.9 | 21.05 | 20.8 | 20.95 | 20.95 | +0.25 (+1.21%) | 2,990,000 |
6 Dec 2021 | INR | 21.2 | 21.25 | 20.55 | 20.7 | 20.7 | -0.4 (-1.90%) | 4,290,000 |
3 Dec 2021 | INR | 21.05 | 21.25 | 20.9 | 21.1 | 21.1 | +0.15 (+0.72%) | 3,860,000 |
2 Dec 2021 | INR | 20.95 | 21.1 | 20.8 | 20.95 | 20.95 | -0.05 (-0.24%) | 3,720,000 |
1 Dec 2021 | INR | 21 | 21.2 | 20.8 | 21 | 21 | +0.15 (+0.72%) | 3,790,000 |
30 Nov 2021 | INR | 20.95 | 21.4 | 20.6 | 20.85 | 20.85 | -0.1 (-0.48%) | 4,790,000 |
29 Nov 2021 | INR | 21.5 | 21.5 | 20.8 | 20.95 | 20.95 | -0.6 (-2.78%) | 6,040,000 |
26 Nov 2021 | INR | 22.15 | 22.15 | 21.35 | 21.55 | 21.55 | -0.85 (-3.79%) | 8,660,000 |
25 Nov 2021 | INR | 23 | 23.1 | 21.75 | 22.4 | 22.4 | -0.1 (-0.44%) | 17,350,000 |
24 Nov 2021 | INR | 22.05 | 23.3 | 21.9 | 22.5 | 22.5 | +2.7 (+13.64%) | 45,420,000 |
23 Nov 2021 | INR | 19.7 | 20.2 | 19.45 | 19.8 | 19.8 | 0.0 (0.0%) | 4,940,000 |
22 Nov 2021 | INR | 20.25 | 20.55 | 19.55 | 19.8 | 19.8 | -0.85 (-4.12%) | 4,500,000 |
18 Nov 2021 | INR | 21 | 21.1 | 20.55 | 20.65 | 20.65 | -0.25 (-1.20%) | 3,770,000 |
17 Nov 2021 | INR | 20.85 | 21.35 | 20.8 | 20.9 | 20.9 | -0.05 (-0.24%) | 2,770,000 |
16 Nov 2021 | INR | 21.2 | 21.2 | 20.9 | 20.95 | 20.95 | -0.1 (-0.48%) | 1,420,000 |
15 Nov 2021 | INR | 21.3 | 21.45 | 20.95 | 21.05 | 21.05 | -0.25 (-1.17%) | 2,390,000 |
12 Nov 2021 | INR | 21.45 | 21.6 | 21.2 | 21.3 | 21.3 | -0.1 (-0.47%) | 2,460,000 |