Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 20.75 | 22.55 | 20.6 | 22.25 | 22.25 | +1.5 (+7.23%) | 11,721 |
21 Dec 2021 | INR | 20.9 | 21.25 | 20.5 | 20.75 | 20.75 | +0.25 (+1.22%) | 10,447 |
20 Dec 2021 | INR | 21.55 | 21.85 | 20.2 | 20.5 | 20.5 | -1.05 (-4.87%) | 7,679 |
17 Dec 2021 | INR | 21.25 | 22.25 | 21.25 | 21.55 | 21.55 | -0.15 (-0.69%) | 18,359 |
16 Dec 2021 | INR | 23.25 | 23.25 | 21 | 21.7 | 21.7 | -1.1 (-4.82%) | 24,395 |
15 Dec 2021 | INR | 22 | 23.8 | 21.75 | 22.8 | 22.8 | +0.9 (+4.11%) | 25,214 |
14 Dec 2021 | INR | 21.3 | 22.5 | 21.3 | 21.9 | 21.9 | +0.3 (+1.39%) | 15,963 |
13 Dec 2021 | INR | 22 | 22.5 | 21.6 | 21.6 | 21.6 | -0.25 (-1.14%) | 10,748 |
10 Dec 2021 | INR | 22.5 | 22.5 | 21 | 21.85 | 21.85 | +0.05 (+0.23%) | 8,491 |
9 Dec 2021 | INR | 20.25 | 21.9 | 20.25 | 21.8 | 21.8 | +1.3 (+6.34%) | 14,234 |
8 Dec 2021 | INR | 20.95 | 20.95 | 20.3 | 20.5 | 20.5 | +0.2 (+0.99%) | 5,274 |
7 Dec 2021 | INR | 19.55 | 20.5 | 19.55 | 20.3 | 20.3 | +0.55 (+2.78%) | 7,892 |
6 Dec 2021 | INR | 19.75 | 20.75 | 19.5 | 19.75 | 19.75 | -0.25 (-1.25%) | 7,459 |
3 Dec 2021 | INR | 20.9 | 20.9 | 19.9 | 20 | 20 | -0.6 (-2.91%) | 5,543 |
2 Dec 2021 | INR | 20.25 | 20.95 | 20.25 | 20.6 | 20.6 | -0.15 (-0.72%) | 2,825 |
1 Dec 2021 | INR | 20.35 | 20.9 | 19.75 | 20.75 | 20.75 | +0.8 (+4.01%) | 15,216 |
30 Nov 2021 | INR | 20 | 20.35 | 19.75 | 19.95 | 19.95 | +0.55 (+2.84%) | 14,280 |
29 Nov 2021 | INR | 20.35 | 20.35 | 19.2 | 19.4 | 19.4 | -0.8 (-3.96%) | 5,988 |
28 Nov 2021 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 20.2 | 20.2 | 20.2 | 20.2 | 20.2 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 20 | 20.4 | 19.8 | 20.2 | 20.2 | 0.0 (0.0%) | 5,177 |
25 Nov 2021 | INR | 19.9 | 20.75 | 19.75 | 20.2 | 20.2 | +0.25 (+1.25%) | 8,358 |
24 Nov 2021 | INR | 20.05 | 21 | 19.8 | 19.95 | 19.95 | -0.3 (-1.48%) | 10,612 |
23 Nov 2021 | INR | 20 | 20.45 | 19.55 | 20.25 | 20.25 | +0.35 (+1.76%) | 15,079 |
22 Nov 2021 | INR | 20.45 | 20.5 | 19.3 | 19.9 | 19.9 | -0.15 (-0.75%) | 10,344 |
18 Nov 2021 | INR | 20.75 | 21.2 | 19.7 | 20.05 | 20.05 | -0.25 (-1.23%) | 33,138 |
17 Nov 2021 | INR | 21.35 | 21.35 | 20.05 | 20.3 | 20.3 | -0.6 (-2.87%) | 18,138 |
16 Nov 2021 | INR | 21.5 | 21.5 | 20.55 | 20.9 | 20.9 | -0.15 (-0.71%) | 12,005 |
15 Nov 2021 | INR | 21.85 | 21.85 | 20.9 | 21.05 | 21.05 | -0.65 (-3.00%) | 9,292 |
12 Nov 2021 | INR | 21.2 | 22.7 | 21.2 | 21.7 | 21.7 | -0.55 (-2.47%) | 24,531 |