Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2021 | INR | 29.65 | 29.65 | 28.7 | 28.9 | 28.9 | -0.5 (-1.70%) | 970,748 |
23 Dec 2021 | INR | 28.7 | 29.65 | 28.55 | 29.4 | 29.4 | +0.95 (+3.34%) | 611,311 |
22 Dec 2021 | INR | 28.4 | 28.9 | 28.1 | 28.45 | 28.45 | +0.45 (+1.61%) | 596,839 |
21 Dec 2021 | INR | 28.45 | 28.65 | 27.8 | 28 | 28 | +0.05 (+0.18%) | 546,180 |
20 Dec 2021 | INR | 28.65 | 28.65 | 27.5 | 27.95 | 27.95 | -1.05 (-3.62%) | 805,529 |
17 Dec 2021 | INR | 30.8 | 30.8 | 28.5 | 29 | 29 | -1.55 (-5.07%) | 988,128 |
16 Dec 2021 | INR | 31.15 | 31.8 | 30.2 | 30.55 | 30.55 | -0.45 (-1.45%) | 956,668 |
15 Dec 2021 | INR | 31 | 31.85 | 30.4 | 31 | 31 | +0.2 (+0.65%) | 1,543,106 |
14 Dec 2021 | INR | 30.55 | 31.2 | 30.5 | 30.8 | 30.8 | -0.25 (-0.81%) | 599,184 |
13 Dec 2021 | INR | 30.5 | 32.3 | 30.35 | 31.05 | 31.05 | +0.85 (+2.81%) | 2,120,319 |
10 Dec 2021 | INR | 30.4 | 30.6 | 30 | 30.2 | 30.2 | +0.05 (+0.17%) | 593,906 |
9 Dec 2021 | INR | 30.25 | 30.95 | 29.55 | 30.15 | 30.15 | +0.2 (+0.67%) | 1,867,063 |
8 Dec 2021 | INR | 27.65 | 30.2 | 27.65 | 29.95 | 29.95 | +2.3 (+8.32%) | 3,064,498 |
7 Dec 2021 | INR | 28.05 | 28.05 | 27.4 | 27.65 | 27.65 | -0.25 (-0.90%) | 678,968 |
6 Dec 2021 | INR | 28.5 | 28.5 | 27.65 | 27.9 | 27.9 | -0.4 (-1.41%) | 577,183 |
3 Dec 2021 | INR | 28.15 | 28.6 | 27.75 | 28.3 | 28.3 | 0.0 (0.0%) | 513,630 |
2 Dec 2021 | INR | 28.9 | 28.9 | 28 | 28.3 | 28.3 | -0.35 (-1.22%) | 370,693 |
1 Dec 2021 | INR | 28.7 | 28.95 | 28.05 | 28.65 | 28.65 | +0.55 (+1.96%) | 222,017 |
30 Nov 2021 | INR | 27.55 | 28.7 | 27.55 | 28.1 | 28.1 | +0.35 (+1.26%) | 363,722 |
29 Nov 2021 | INR | 28.75 | 29 | 27 | 27.75 | 27.75 | -1.4 (-4.80%) | 553,254 |
26 Nov 2021 | INR | 29.3 | 29.65 | 28.85 | 29.15 | 29.15 | -0.45 (-1.52%) | 524,422 |
25 Nov 2021 | INR | 29.85 | 29.95 | 29.2 | 29.6 | 29.6 | 0.0 (0.0%) | 380,598 |
24 Nov 2021 | INR | 29.25 | 29.9 | 29.15 | 29.6 | 29.6 | +0.45 (+1.54%) | 463,630 |
23 Nov 2021 | INR | 28.1 | 29.35 | 28.1 | 29.15 | 29.15 | +0.65 (+2.28%) | 562,425 |
22 Nov 2021 | INR | 30 | 30.55 | 28.1 | 28.5 | 28.5 | -1.5 (-5%) | 866,013 |
18 Nov 2021 | INR | 30.3 | 30.6 | 29.5 | 30 | 30 | -0.3 (-0.99%) | 576,819 |
17 Nov 2021 | INR | 30.5 | 30.75 | 30.05 | 30.3 | 30.3 | -0.3 (-0.98%) | 762,582 |
16 Nov 2021 | INR | 30.5 | 31.1 | 29.75 | 30.6 | 30.6 | +0.15 (+0.49%) | 1,263,128 |
15 Nov 2021 | INR | 31.95 | 31.95 | 30.25 | 30.45 | 30.45 | -1.25 (-3.94%) | 835,500 |
12 Nov 2021 | INR | 32.9 | 32.9 | 31.6 | 31.7 | 31.7 | -0.8 (-2.46%) | 591,175 |