Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 143 | 143.3 | 138.5 | 139.55 | 139.55 | -1.6 (-1.13%) | 42,582 |
23 Dec 2021 | INR | 143 | 145.9 | 139.95 | 141.15 | 141.15 | +1.4 (+1.00%) | 43,270 |
22 Dec 2021 | INR | 141 | 145.25 | 136.65 | 139.75 | 139.75 | -0.8 (-0.57%) | 52,483 |
21 Dec 2021 | INR | 136.05 | 146.85 | 136.05 | 140.55 | 140.55 | -0.05 (-0.04%) | 42,990 |
20 Dec 2021 | INR | 149 | 149 | 140.6 | 140.6 | 140.6 | -7.4 (-5%) | 33,747 |
17 Dec 2021 | INR | 147.6 | 157.25 | 144.55 | 148 | 148 | -1.8 (-1.20%) | 84,719 |
16 Dec 2021 | INR | 155.15 | 157.25 | 148.95 | 149.8 | 149.8 | -6.95 (-4.43%) | 92,572 |
15 Dec 2021 | INR | 160 | 162.95 | 156.75 | 156.75 | 156.75 | -8.25 (-5%) | 87,202 |
14 Dec 2021 | INR | 178 | 178 | 165 | 165 | 165 | -8.65 (-4.98%) | 86,912 |
13 Dec 2021 | INR | 172 | 178.2 | 170.35 | 173.65 | 173.65 | +8 (+4.83%) | 144,531 |
10 Dec 2021 | INR | 162.5 | 170.45 | 162 | 165.65 | 165.65 | +5.15 (+3.21%) | 126,538 |
9 Dec 2021 | INR | 154 | 163.8 | 142.55 | 160.5 | 160.5 | +7.6 (+4.97%) | 167,276 |
8 Dec 2021 | INR | 149.9 | 156.55 | 148 | 152.9 | 152.9 | +7.55 (+5.19%) | 121,184 |
7 Dec 2021 | INR | 135 | 145.35 | 132.95 | 145.35 | 145.35 | +13.2 (+9.99%) | 97,504 |
6 Dec 2021 | INR | 137.5 | 137.55 | 130.75 | 132.15 | 132.15 | -5.2 (-3.79%) | 83,933 |
3 Dec 2021 | INR | 141 | 144.8 | 137.1 | 137.35 | 137.35 | -6.95 (-4.82%) | 149,070 |
2 Dec 2021 | INR | 147 | 148 | 143.25 | 144.3 | 144.3 | -2.35 (-1.60%) | 32,458 |
1 Dec 2021 | INR | 148 | 152.25 | 146 | 146.65 | 146.65 | +1.55 (+1.07%) | 105,271 |
30 Nov 2021 | INR | 139.9 | 145.1 | 138.6 | 145.1 | 145.1 | +6.9 (+4.99%) | 40,500 |
29 Nov 2021 | INR | 143.9 | 143.95 | 137 | 138.2 | 138.2 | -5.05 (-3.53%) | 55,313 |
26 Nov 2021 | INR | 147.5 | 149.65 | 142.1 | 143.25 | 143.25 | +0.7 (+0.49%) | 178,105 |
25 Nov 2021 | INR | 140 | 142.55 | 138.6 | 142.55 | 142.55 | +6.75 (+4.97%) | 36,590 |
24 Nov 2021 | INR | 133.2 | 135.8 | 132.05 | 135.8 | 135.8 | +6.45 (+4.99%) | 23,418 |
23 Nov 2021 | INR | 131.55 | 131.9 | 128.3 | 129.35 | 129.35 | -5.7 (-4.22%) | 134,310 |
22 Nov 2021 | INR | 140 | 140 | 135.05 | 135.05 | 135.05 | -7.1 (-4.99%) | 35,317 |
18 Nov 2021 | INR | 148 | 149.95 | 141.2 | 142.15 | 142.15 | -3.1 (-2.13%) | 56,629 |
17 Nov 2021 | INR | 144 | 148.7 | 141.65 | 145.25 | 145.25 | +3.6 (+2.54%) | 101,602 |
16 Nov 2021 | INR | 140.4 | 146.5 | 138.5 | 141.65 | 141.65 | -4.1 (-2.81%) | 186,471 |
15 Nov 2021 | INR | 152 | 152 | 145.75 | 145.75 | 145.75 | -7.65 (-4.99%) | 71,324 |
12 Nov 2021 | INR | 155.15 | 157.95 | 152.6 | 153.4 | 153.4 | -3 (-1.92%) | 63,966 |