Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 23 | 23.3 | 21.85 | 22.8 | 22.8 | +0.05 (+0.22%) | 7,290 |
21 Dec 2021 | INR | 22.3 | 23 | 21 | 22.75 | 22.75 | +0.45 (+2.02%) | 5,721 |
20 Dec 2021 | INR | 21.8 | 23 | 21.4 | 22.3 | 22.3 | -0.4 (-1.76%) | 2,909 |
17 Dec 2021 | INR | 22.15 | 23.4 | 21.6 | 22.7 | 22.7 | +0.05 (+0.22%) | 16,366 |
16 Dec 2021 | INR | 22.5 | 23.65 | 22.15 | 22.65 | 22.65 | -0.35 (-1.52%) | 1,623 |
15 Dec 2021 | INR | 23.45 | 23.7 | 22.2 | 23 | 23 | +0.3 (+1.32%) | 7,979 |
14 Dec 2021 | INR | 23.5 | 23.5 | 22.3 | 22.7 | 22.7 | +0.2 (+0.89%) | 8,279 |
13 Dec 2021 | INR | 22.1 | 24 | 21.65 | 22.5 | 22.5 | -0.15 (-0.66%) | 31,799 |
10 Dec 2021 | INR | 22.1 | 23.8 | 22.1 | 22.65 | 22.65 | -0.45 (-1.95%) | 7,844 |
9 Dec 2021 | INR | 22.1 | 23.45 | 22.1 | 23.1 | 23.1 | +0.55 (+2.44%) | 3,023 |
8 Dec 2021 | INR | 22.1 | 23.45 | 22.1 | 22.55 | 22.55 | +0.05 (+0.22%) | 11,182 |
7 Dec 2021 | INR | 21.4 | 23.4 | 21.4 | 22.5 | 22.5 | +0.2 (+0.90%) | 7,889 |
6 Dec 2021 | INR | 22.9 | 22.9 | 21.65 | 22.3 | 22.3 | +0.6 (+2.76%) | 4,909 |
3 Dec 2021 | INR | 21.6 | 22.85 | 21.25 | 21.7 | 21.7 | -0.15 (-0.69%) | 7,147 |
2 Dec 2021 | INR | 21.1 | 22.75 | 21.1 | 21.85 | 21.85 | +0.05 (+0.23%) | 2,682 |
1 Dec 2021 | INR | 22.8 | 22.8 | 21.3 | 21.8 | 21.8 | -0.6 (-2.68%) | 4,896 |
30 Nov 2021 | INR | 21.9 | 22.5 | 21.4 | 22.4 | 22.4 | +0.5 (+2.28%) | 4,945 |
29 Nov 2021 | INR | 21.8 | 23 | 20.5 | 21.9 | 21.9 | +0.1 (+0.46%) | 10,039 |
28 Nov 2021 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 21.35 | 22.65 | 21.35 | 21.8 | 21.8 | -0.2 (-0.91%) | 5,456 |
25 Nov 2021 | INR | 21.9 | 22.2 | 21.3 | 22 | 22 | +1 (+4.76%) | 11,242 |
24 Nov 2021 | INR | 21.6 | 22.85 | 20.6 | 21 | 21 | -0.6 (-2.78%) | 21,750 |
23 Nov 2021 | INR | 22.1 | 22.9 | 21.35 | 21.6 | 21.6 | -1.2 (-5.26%) | 10,284 |
22 Nov 2021 | INR | 23.7 | 23.7 | 22 | 22.8 | 22.8 | +0.15 (+0.66%) | 5,928 |
18 Nov 2021 | INR | 22.1 | 23.3 | 22 | 22.65 | 22.65 | +0.05 (+0.22%) | 6,143 |
17 Nov 2021 | INR | 23.5 | 23.5 | 22.2 | 22.6 | 22.6 | +0.45 (+2.03%) | 4,560 |
16 Nov 2021 | INR | 22.5 | 23.85 | 22 | 22.15 | 22.15 | -0.95 (-4.11%) | 8,471 |
15 Nov 2021 | INR | 23.65 | 24.6 | 22.1 | 23.1 | 23.1 | -1 (-4.15%) | 18,045 |
12 Nov 2021 | INR | 23.6 | 24.95 | 23.6 | 24.1 | 24.1 | -0.5 (-2.03%) | 5,466 |