Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 41.78 | 42.29 | 41.78 | 42.09 | 42.09 | -0.03 (-0.07%) | 1,088,392 |
23 Dec 2021 | INR | 42.08 | 42.29 | 42.07 | 42.12 | 42.12 | +0.18 (+0.43%) | 1,252,775 |
22 Dec 2021 | INR | 41.66 | 42.14 | 41.66 | 41.94 | 41.94 | -0.13 (-0.31%) | 1,090,115 |
21 Dec 2021 | INR | 42.35 | 42.58 | 42 | 42.07 | 42.07 | -0.28 (-0.66%) | 1,299,083 |
20 Dec 2021 | INR | 42.21 | 42.79 | 42.21 | 42.35 | 42.35 | -0.24 (-0.56%) | 620,812 |
17 Dec 2021 | INR | 42.38 | 42.79 | 42.38 | 42.59 | 42.59 | +0.36 (+0.85%) | 1,144,231 |
16 Dec 2021 | INR | 41.94 | 42.4 | 41.94 | 42.23 | 42.23 | +0.39 (+0.93%) | 1,094,881 |
15 Dec 2021 | INR | 41.61 | 42.18 | 41.61 | 41.84 | 41.84 | -0.11 (-0.26%) | 889,030 |
14 Dec 2021 | INR | 42 | 42.29 | 41.8 | 41.95 | 41.95 | -0.05 (-0.12%) | 608,918 |
13 Dec 2021 | INR | 41.85 | 42.29 | 41.81 | 42 | 42 | +0.26 (+0.62%) | 692,334 |
10 Dec 2021 | INR | 41.65 | 41.94 | 41.55 | 41.74 | 41.74 | -0.1 (-0.24%) | 1,703,403 |
9 Dec 2021 | INR | 41.65 | 42.08 | 41.65 | 41.84 | 41.84 | -0.1 (-0.24%) | 1,193,024 |
8 Dec 2021 | INR | 41.78 | 42.24 | 41.78 | 41.94 | 41.94 | +0.16 (+0.38%) | 1,542,829 |
7 Dec 2021 | INR | 41.75 | 41.93 | 41.5 | 41.78 | 41.78 | +0.03 (+0.07%) | 1,862,064 |
6 Dec 2021 | INR | 42.18 | 42.18 | 41.51 | 41.75 | 41.75 | +0.36 (+0.87%) | 1,875,485 |
3 Dec 2021 | INR | 41.08 | 41.69 | 41.08 | 41.39 | 41.39 | +0.01 (+0.02%) | 1,770,798 |
2 Dec 2021 | INR | 41.69 | 41.8 | 41.3 | 41.38 | 41.38 | -0.19 (-0.46%) | 934,135 |
1 Dec 2021 | INR | 41.08 | 42.7 | 41.08 | 41.57 | 41.57 | -0.34 (-0.81%) | 1,588,608 |
30 Nov 2021 | INR | 41.89 | 42.39 | 41.56 | 41.91 | 41.91 | +0.02 (+0.05%) | 2,724,994 |
29 Nov 2021 | INR | 42 | 42.28 | 41.62 | 41.89 | 41.89 | -0.11 (-0.26%) | 1,524,110 |
26 Nov 2021 | INR | 41.28 | 42.11 | 41.28 | 42 | 42 | +0.43 (+1.03%) | 763,122 |
25 Nov 2021 | INR | 41.65 | 41.98 | 41.5 | 41.57 | 41.57 | -0.08 (-0.19%) | 292,801 |
24 Nov 2021 | INR | 41.34 | 41.94 | 41.34 | 41.65 | 41.65 | -0.09 (-0.22%) | 679,368 |
23 Nov 2021 | INR | 42.45 | 42.45 | 41.55 | 41.74 | 41.74 | -0.9 (-2.11%) | 1,025,648 |
22 Nov 2021 | INR | 42.9 | 42.9 | 42.28 | 42.64 | 42.64 | -0.3 (-0.70%) | 637,059 |
18 Nov 2021 | INR | 42.86 | 43.25 | 42.76 | 42.94 | 42.94 | +0.1 (+0.23%) | 706,285 |
17 Nov 2021 | INR | 43.12 | 43.12 | 42.61 | 42.84 | 42.84 | -0.3 (-0.70%) | 1,316,666 |
16 Nov 2021 | INR | 42.91 | 43.25 | 42.73 | 43.14 | 43.14 | +0.23 (+0.54%) | 1,062,629 |
15 Nov 2021 | INR | 42.72 | 43.09 | 42.55 | 42.91 | 42.91 | +0.19 (+0.44%) | 559,014 |
12 Nov 2021 | INR | 42.63 | 43.05 | 42.63 | 42.72 | 42.72 | -0.33 (-0.77%) | 254,592 |