Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | INR | 21.95 | 23.75 | 21.55 | 23.75 | 23.75 | +2.15 (+9.95%) | 1,471,887 |
27 Dec 2021 | INR | 21.2 | 22.35 | 20.3 | 21.6 | 21.6 | +1.25 (+6.14%) | 1,309,751 |
24 Dec 2021 | INR | 20.4 | 21.2 | 19.55 | 20.35 | 20.35 | +1 (+5.17%) | 621,175 |
23 Dec 2021 | INR | 18 | 19.65 | 17.9 | 19.35 | 19.35 | +1.45 (+8.10%) | 204,962 |
22 Dec 2021 | INR | 18.8 | 18.8 | 17.6 | 17.9 | 17.9 | +0.45 (+2.58%) | 233,174 |
21 Dec 2021 | INR | 19.5 | 19.5 | 17.05 | 17.45 | 17.45 | -0.75 (-4.12%) | 116,789 |
20 Dec 2021 | INR | 20.2 | 20.2 | 18 | 18.2 | 18.2 | -1.75 (-8.77%) | 194,502 |
17 Dec 2021 | INR | 19.9 | 20.5 | 19.55 | 19.95 | 19.95 | +0.05 (+0.25%) | 130,277 |
16 Dec 2021 | INR | 20.6 | 20.95 | 19.4 | 19.9 | 19.9 | -0.2 (-1.00%) | 150,704 |
15 Dec 2021 | INR | 20.8 | 21.4 | 19.8 | 20.1 | 20.1 | -0.6 (-2.90%) | 216,284 |
14 Dec 2021 | INR | 20.6 | 21.7 | 20 | 20.7 | 20.7 | +0.35 (+1.72%) | 376,296 |
13 Dec 2021 | INR | 19.9 | 20.9 | 19.35 | 20.35 | 20.35 | +1.35 (+7.11%) | 885,560 |
10 Dec 2021 | INR | 17.95 | 19 | 17.2 | 19 | 19 | +1.7 (+9.83%) | 536,340 |
9 Dec 2021 | INR | 17.65 | 17.65 | 16.5 | 17.3 | 17.3 | +0.55 (+3.28%) | 74,124 |
8 Dec 2021 | INR | 17.7 | 17.7 | 15.35 | 16.75 | 16.75 | -0.3 (-1.76%) | 170,550 |
7 Dec 2021 | INR | 16.8 | 17.85 | 16.8 | 17.05 | 17.05 | +0.25 (+1.49%) | 50,284 |
6 Dec 2021 | INR | 17.7 | 17.7 | 16.5 | 16.8 | 16.8 | -0.35 (-2.04%) | 63,035 |
3 Dec 2021 | INR | 17.55 | 17.55 | 16.85 | 17.15 | 17.15 | +0.1 (+0.59%) | 32,250 |
2 Dec 2021 | INR | 17.4 | 17.4 | 16.75 | 17.05 | 17.05 | +0.45 (+2.71%) | 75,617 |
1 Dec 2021 | INR | 17.1 | 17.15 | 16.4 | 16.6 | 16.6 | +0.25 (+1.53%) | 42,941 |
30 Nov 2021 | INR | 16 | 16.55 | 16 | 16.35 | 16.35 | +0.25 (+1.55%) | 29,495 |
29 Nov 2021 | INR | 16.5 | 16.9 | 15.85 | 16.1 | 16.1 | -0.4 (-2.42%) | 52,530 |
26 Nov 2021 | INR | 17 | 17.2 | 16.25 | 16.5 | 16.5 | -0.45 (-2.65%) | 87,178 |
25 Nov 2021 | INR | 16.55 | 17.8 | 16.55 | 16.95 | 16.95 | -0.05 (-0.29%) | 54,461 |
24 Nov 2021 | INR | 17.25 | 17.4 | 16.65 | 17 | 17 | +0.05 (+0.29%) | 36,692 |
23 Nov 2021 | INR | 16.65 | 17.5 | 16.4 | 16.95 | 16.95 | -0.05 (-0.29%) | 72,508 |
22 Nov 2021 | INR | 18.25 | 18.35 | 17 | 17 | 17 | -0.85 (-4.76%) | 49,584 |
18 Nov 2021 | INR | 17.95 | 18.65 | 17.5 | 17.85 | 17.85 | -0.1 (-0.56%) | 104,291 |
17 Nov 2021 | INR | 18.05 | 18.4 | 17.8 | 17.95 | 17.95 | -0.1 (-0.55%) | 68,675 |
16 Nov 2021 | INR | 18.05 | 18.7 | 17.95 | 18.05 | 18.05 | 0.0 (0.0%) | 184,138 |