Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Dec 2021 | INR | 19.75 | 20.2 | 19.45 | 20.1 | 20.1 | +0.75 (+3.88%) | 215,363 |
27 Dec 2021 | INR | 19 | 19.6 | 18.75 | 19.35 | 19.35 | +0.4 (+2.11%) | 153,847 |
24 Dec 2021 | INR | 19.4 | 19.4 | 18.6 | 18.95 | 18.95 | -0.15 (-0.79%) | 86,657 |
23 Dec 2021 | INR | 19.4 | 19.5 | 19 | 19.1 | 19.1 | -0.2 (-1.04%) | 110,171 |
22 Dec 2021 | INR | 19.15 | 19.45 | 19 | 19.3 | 19.3 | +0.35 (+1.85%) | 120,385 |
21 Dec 2021 | INR | 18.05 | 18.95 | 18.05 | 18.95 | 18.95 | +0.9 (+4.99%) | 178,888 |
20 Dec 2021 | INR | 18.25 | 18.95 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 295,858 |
17 Dec 2021 | INR | 20.15 | 20.15 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 368,530 |
16 Dec 2021 | INR | 20.9 | 21.35 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 404,838 |
15 Dec 2021 | INR | 21.55 | 21.95 | 20.75 | 20.9 | 20.9 | -0.75 (-3.46%) | 254,676 |
14 Dec 2021 | INR | 20.3 | 21.7 | 20.3 | 21.65 | 21.65 | +0.95 (+4.59%) | 820,642 |
13 Dec 2021 | INR | 20.8 | 21.05 | 20.25 | 20.7 | 20.7 | +0.4 (+1.97%) | 548,765 |
10 Dec 2021 | INR | 20.3 | 20.45 | 20 | 20.3 | 20.3 | +0.15 (+0.74%) | 130,473 |
9 Dec 2021 | INR | 20.7 | 20.7 | 20 | 20.15 | 20.15 | -0.05 (-0.25%) | 147,659 |
8 Dec 2021 | INR | 19.85 | 20.2 | 19.4 | 20.2 | 20.2 | +0.95 (+4.94%) | 198,322 |
7 Dec 2021 | INR | 19.55 | 20 | 19.05 | 19.25 | 19.25 | -0.15 (-0.77%) | 179,258 |
6 Dec 2021 | INR | 19.7 | 20.1 | 19.1 | 19.4 | 19.4 | -0.35 (-1.77%) | 144,754 |
3 Dec 2021 | INR | 20.55 | 20.9 | 19.6 | 19.75 | 19.75 | -0.8 (-3.89%) | 131,532 |
2 Dec 2021 | INR | 19.8 | 20.65 | 19.65 | 20.55 | 20.55 | +0.85 (+4.31%) | 162,639 |
1 Dec 2021 | INR | 20.5 | 20.5 | 19.55 | 19.7 | 19.7 | -0.2 (-1.01%) | 84,401 |
30 Nov 2021 | INR | 19.15 | 20.05 | 19.15 | 19.9 | 19.9 | +0.8 (+4.19%) | 232,791 |
29 Nov 2021 | INR | 19.7 | 20 | 19.1 | 19.1 | 19.1 | -1 (-4.98%) | 263,890 |
26 Nov 2021 | INR | 20.5 | 21.25 | 19.85 | 20.1 | 20.1 | -0.7 (-3.37%) | 397,903 |
25 Nov 2021 | INR | 21.05 | 21.4 | 20.6 | 20.8 | 20.8 | -0.25 (-1.19%) | 191,571 |
24 Nov 2021 | INR | 21.8 | 21.8 | 20.8 | 21.05 | 21.05 | +0.05 (+0.24%) | 334,735 |
23 Nov 2021 | INR | 19.8 | 21 | 19.25 | 21 | 21 | +1 (+5%) | 217,889 |
22 Nov 2021 | INR | 20.35 | 20.7 | 20 | 20 | 20 | -1.05 (-4.99%) | 532,721 |
18 Nov 2021 | INR | 22.15 | 22.25 | 21.05 | 21.05 | 21.05 | -1.1 (-4.97%) | 322,010 |
17 Nov 2021 | INR | 21.2 | 22.25 | 20.55 | 22.15 | 22.15 | +0.95 (+4.48%) | 639,899 |
16 Nov 2021 | INR | 22.5 | 22.8 | 21.1 | 21.2 | 21.2 | -1 (-4.50%) | 559,059 |