Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2021 | INR | 50.4 | 56.7 | 49.6 | 53.75 | 53.75 | +4.9 (+10.03%) | 279,605 |
24 Dec 2021 | INR | 48.55 | 49.9 | 47.15 | 48.85 | 48.85 | +1 (+2.09%) | 23,900 |
23 Dec 2021 | INR | 47.35 | 49.5 | 47.2 | 47.85 | 47.85 | -0.65 (-1.34%) | 37,411 |
22 Dec 2021 | INR | 47.3 | 49.9 | 47.3 | 48.5 | 48.5 | +1.2 (+2.54%) | 35,309 |
21 Dec 2021 | INR | 51.7 | 51.85 | 46.5 | 47.3 | 47.3 | -2.6 (-5.21%) | 58,507 |
20 Dec 2021 | INR | 51.9 | 52.7 | 48.35 | 49.9 | 49.9 | -2.4 (-4.59%) | 121,860 |
17 Dec 2021 | INR | 53.5 | 57.25 | 49.85 | 52.3 | 52.3 | -0.65 (-1.23%) | 252,189 |
16 Dec 2021 | INR | 51.4 | 54.45 | 49.65 | 52.95 | 52.95 | +1.8 (+3.52%) | 310,136 |
15 Dec 2021 | INR | 59.3 | 61.7 | 50.3 | 51.15 | 51.15 | -5.6 (-9.87%) | 569,472 |
14 Dec 2021 | INR | 48.25 | 56.75 | 46.4 | 56.75 | 56.75 | +9.45 (+19.98%) | 518,826 |
13 Dec 2021 | INR | 46.9 | 48.15 | 44.65 | 47.3 | 47.3 | +1.25 (+2.71%) | 38,713 |
10 Dec 2021 | INR | 45.75 | 47.4 | 45.3 | 46.05 | 46.05 | +0.3 (+0.66%) | 16,453 |
9 Dec 2021 | INR | 46.45 | 48.95 | 45.1 | 45.75 | 45.75 | +0.1 (+0.22%) | 89,413 |
8 Dec 2021 | INR | 45.05 | 48.9 | 44.25 | 45.65 | 45.65 | +1.25 (+2.82%) | 103,898 |
7 Dec 2021 | INR | 44.45 | 46.8 | 43.85 | 44.4 | 44.4 | +0.55 (+1.25%) | 31,574 |
6 Dec 2021 | INR | 44.15 | 46.3 | 43.35 | 43.85 | 43.85 | -1.9 (-4.15%) | 22,109 |
3 Dec 2021 | INR | 45.55 | 46.9 | 44.5 | 45.75 | 45.75 | +1 (+2.23%) | 41,855 |
2 Dec 2021 | INR | 43.4 | 45.45 | 41.25 | 44.75 | 44.75 | +3 (+7.19%) | 61,315 |
1 Dec 2021 | INR | 42.4 | 45.65 | 39.3 | 41.75 | 41.75 | -0.75 (-1.76%) | 59,266 |
30 Nov 2021 | INR | 45.5 | 45.5 | 42.35 | 42.5 | 42.5 | -1.1 (-2.52%) | 18,122 |
29 Nov 2021 | INR | 43.5 | 45.95 | 41.2 | 43.6 | 43.6 | -0.2 (-0.46%) | 37,532 |
26 Nov 2021 | INR | 45.5 | 45.5 | 43 | 43.8 | 43.8 | -1.1 (-2.45%) | 56,421 |
25 Nov 2021 | INR | 45.45 | 46.45 | 44.1 | 44.9 | 44.9 | -0.5 (-1.10%) | 26,967 |
24 Nov 2021 | INR | 44.9 | 46.55 | 44.1 | 45.4 | 45.4 | +1.15 (+2.60%) | 36,936 |
23 Nov 2021 | INR | 42 | 45.8 | 41.05 | 44.25 | 44.25 | +2.3 (+5.48%) | 37,961 |
22 Nov 2021 | INR | 44.15 | 45.45 | 41.7 | 41.95 | 41.95 | -2.2 (-4.98%) | 29,265 |
18 Nov 2021 | INR | 44.8 | 44.8 | 42.75 | 44.15 | 44.15 | -0.5 (-1.12%) | 60,815 |
17 Nov 2021 | INR | 45.8 | 45.9 | 44 | 44.65 | 44.65 | -0.75 (-1.65%) | 56,827 |
16 Nov 2021 | INR | 44.75 | 47.7 | 44 | 45.4 | 45.4 | +0.45 (+1.00%) | 65,777 |
15 Nov 2021 | INR | 46.45 | 46.9 | 44.45 | 44.95 | 44.95 | -1 (-2.18%) | 23,786 |