Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 45.85 | 45.9 | 42.65 | 44.35 | 44.35 | +0.55 (+1.26%) | 1,246 |
21 Dec 2021 | INR | 45.7 | 45.95 | 42.15 | 43.8 | 43.8 | -0.05 (-0.11%) | 4,431 |
20 Dec 2021 | INR | 45.7 | 46.4 | 43.5 | 43.85 | 43.85 | -1.85 (-4.05%) | 3,792 |
17 Dec 2021 | INR | 46.15 | 48.9 | 45.7 | 45.7 | 45.7 | -2.4 (-4.99%) | 10,063 |
16 Dec 2021 | INR | 49.6 | 49.6 | 46.2 | 48.1 | 48.1 | -0.4 (-0.82%) | 10,328 |
15 Dec 2021 | INR | 49.65 | 49.65 | 47.3 | 48.5 | 48.5 | +1.2 (+2.54%) | 11,773 |
14 Dec 2021 | INR | 47.3 | 47.3 | 43.6 | 47.3 | 47.3 | +2.25 (+4.99%) | 14,278 |
13 Dec 2021 | INR | 48.6 | 48.6 | 44 | 45.05 | 45.05 | -1.25 (-2.70%) | 52,023 |
10 Dec 2021 | INR | 45.85 | 46.3 | 45 | 46.3 | 46.3 | +2.2 (+4.99%) | 11,149 |
9 Dec 2021 | INR | 43.95 | 44.1 | 42.05 | 44.1 | 44.1 | +2.1 (+5%) | 46,100 |
8 Dec 2021 | INR | 40.65 | 44.25 | 40.65 | 42 | 42 | -0.75 (-1.75%) | 119,608 |
7 Dec 2021 | INR | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -2.25 (-5%) | 6,330 |
6 Dec 2021 | INR | 45 | 45 | 45 | 45 | 45 | -2.35 (-4.96%) | 19,370 |
3 Dec 2021 | INR | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -2.45 (-4.92%) | 10,925 |
2 Dec 2021 | INR | 49.8 | 51.95 | 49.8 | 49.8 | 49.8 | -2.6 (-4.96%) | 35,470 |
1 Dec 2021 | INR | 57.8 | 57.8 | 52.4 | 52.4 | 52.4 | -2.75 (-4.99%) | 18,479 |
30 Nov 2021 | INR | 55.1 | 59.95 | 55.1 | 55.15 | 55.15 | -2.8 (-4.83%) | 45,670 |
29 Nov 2021 | INR | 57.95 | 59.8 | 57.95 | 57.95 | 57.95 | -3.05 (-5%) | 6,664 |
28 Nov 2021 | INR | 61 | 61 | 61 | 61 | 61 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 61 | 61 | 61 | 61 | 61 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 67.4 | 67.4 | 61 | 61 | 61 | -3.2 (-4.98%) | 38,747 |
25 Nov 2021 | INR | 70 | 70 | 63.4 | 64.2 | 64.2 | -2.5 (-3.75%) | 122,070 |
24 Nov 2021 | INR | 66.25 | 66.7 | 65.05 | 66.7 | 66.7 | +3.15 (+4.96%) | 26,059 |
23 Nov 2021 | INR | 63.55 | 63.55 | 61 | 63.55 | 63.55 | +5.75 (+9.95%) | 90,163 |
22 Nov 2021 | INR | 57.65 | 57.8 | 53 | 57.8 | 57.8 | +5.25 (+9.99%) | 65,128 |
18 Nov 2021 | INR | 51 | 53.6 | 49.8 | 52.55 | 52.55 | +3.8 (+7.79%) | 57,166 |
17 Nov 2021 | INR | 46.2 | 48.75 | 45.2 | 48.75 | 48.75 | +8.1 (+19.93%) | 43,835 |
16 Nov 2021 | INR | 35.8 | 40.65 | 34.05 | 40.65 | 40.65 | +6.75 (+19.91%) | 26,678 |
15 Nov 2021 | INR | 33.2 | 36 | 33.2 | 33.9 | 33.9 | +0.2 (+0.59%) | 5,639 |
12 Nov 2021 | INR | 31.35 | 34.3 | 31.35 | 33.7 | 33.7 | +2.55 (+8.19%) | 2,212 |