Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 43.7 | 45.75 | 43.65 | 44.65 | 44.65 | +1 (+2.29%) | 16,918 |
21 Dec 2021 | INR | 38.2 | 44 | 38.2 | 43.65 | 43.65 | +1.45 (+3.44%) | 4,518 |
20 Dec 2021 | INR | 46 | 46 | 41.2 | 42.2 | 42.2 | -3.2 (-7.05%) | 33,508 |
17 Dec 2021 | INR | 48.75 | 48.75 | 44 | 45.4 | 45.4 | +0.15 (+0.33%) | 60,203 |
16 Dec 2021 | INR | 40.65 | 45.25 | 40.35 | 45.25 | 45.25 | +4.1 (+9.96%) | 43,270 |
15 Dec 2021 | INR | 40.65 | 41.9 | 40.45 | 41.15 | 41.15 | +0.25 (+0.61%) | 2,911 |
14 Dec 2021 | INR | 42.85 | 42.85 | 40.5 | 40.9 | 40.9 | -1.05 (-2.50%) | 5,768 |
13 Dec 2021 | INR | 41.9 | 43 | 41.75 | 41.95 | 41.95 | +0.1 (+0.24%) | 5,605 |
10 Dec 2021 | INR | 42.4 | 42.95 | 40.95 | 41.85 | 41.85 | +0.15 (+0.36%) | 10,450 |
9 Dec 2021 | INR | 40.35 | 42.65 | 40.35 | 41.7 | 41.7 | +1.8 (+4.51%) | 10,391 |
8 Dec 2021 | INR | 38.95 | 40 | 38.6 | 39.9 | 39.9 | +1.2 (+3.10%) | 10,425 |
7 Dec 2021 | INR | 37.9 | 38.8 | 37.6 | 38.7 | 38.7 | +1.8 (+4.88%) | 11,357 |
6 Dec 2021 | INR | 37.85 | 37.85 | 36.3 | 36.9 | 36.9 | -0.8 (-2.12%) | 17,344 |
3 Dec 2021 | INR | 37.45 | 38.6 | 36.9 | 37.7 | 37.7 | -0.05 (-0.13%) | 7,677 |
2 Dec 2021 | INR | 37 | 38.1 | 36.45 | 37.75 | 37.75 | +0.35 (+0.94%) | 8,412 |
1 Dec 2021 | INR | 37.9 | 37.9 | 36.55 | 37.4 | 37.4 | +0.15 (+0.40%) | 3,625 |
30 Nov 2021 | INR | 39.15 | 39.55 | 36.65 | 37.25 | 37.25 | -1.3 (-3.37%) | 12,475 |
29 Nov 2021 | INR | 40.5 | 40.5 | 38.45 | 38.55 | 38.55 | -1.9 (-4.70%) | 23,491 |
28 Nov 2021 | INR | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 40.65 | 42 | 40.05 | 40.45 | 40.45 | +0.05 (+0.12%) | 11,931 |
25 Nov 2021 | INR | 40.25 | 40.85 | 40.25 | 40.4 | 40.4 | +0.65 (+1.64%) | 2,536 |
24 Nov 2021 | INR | 40.15 | 41 | 39.05 | 39.75 | 39.75 | +0.05 (+0.13%) | 6,041 |
23 Nov 2021 | INR | 39.9 | 39.9 | 38.85 | 39.7 | 39.7 | +0.95 (+2.45%) | 2,207 |
22 Nov 2021 | INR | 40.55 | 40.55 | 38.6 | 38.75 | 38.75 | -1.75 (-4.32%) | 3,954 |
18 Nov 2021 | INR | 41.55 | 42 | 39.4 | 40.5 | 40.5 | -0.7 (-1.70%) | 5,027 |
17 Nov 2021 | INR | 41.3 | 41.8 | 40.8 | 41.2 | 41.2 | +0.9 (+2.23%) | 1,614 |
16 Nov 2021 | INR | 40.85 | 41.5 | 39.55 | 40.3 | 40.3 | -0.6 (-1.47%) | 15,419 |
15 Nov 2021 | INR | 40.5 | 42.5 | 40.4 | 40.9 | 40.9 | -1.05 (-2.50%) | 9,648 |
12 Nov 2021 | INR | 42.25 | 42.9 | 41.1 | 41.95 | 41.95 | -0.75 (-1.76%) | 9,555 |