Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | INR | 4.57 | 4.81 | 4.57 | 4.63 | 4.63 | -0.18 (-3.74%) | 68,034 |
20 Dec 2021 | INR | 5.06 | 5.06 | 4.81 | 4.81 | 4.81 | -0.25 (-4.94%) | 35,813 |
17 Dec 2021 | INR | 5.25 | 5.25 | 4.87 | 5.06 | 5.06 | -0.06 (-1.17%) | 140,600 |
16 Dec 2021 | INR | 5.25 | 5.25 | 4.81 | 5.12 | 5.12 | +0.12 (+2.40%) | 158,916 |
15 Dec 2021 | INR | 4.95 | 5.07 | 4.75 | 5 | 5 | +0.17 (+3.52%) | 146,031 |
14 Dec 2021 | INR | 4.87 | 4.89 | 4.43 | 4.83 | 4.83 | +0.17 (+3.65%) | 169,274 |
13 Dec 2021 | INR | 4.29 | 4.7 | 4.28 | 4.66 | 4.66 | +0.18 (+4.02%) | 130,452 |
10 Dec 2021 | INR | 4.73 | 4.74 | 4.31 | 4.48 | 4.48 | -0.05 (-1.10%) | 164,860 |
9 Dec 2021 | INR | 4.14 | 4.56 | 4.14 | 4.53 | 4.53 | +0.18 (+4.14%) | 190,036 |
8 Dec 2021 | INR | 4.14 | 4.56 | 4.14 | 4.35 | 4.35 | 0.0 (0.0%) | 188,988 |
7 Dec 2021 | INR | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.22 (-4.81%) | 39,496 |
6 Dec 2021 | INR | 4.36 | 4.8 | 4.36 | 4.57 | 4.57 | -0.01 (-0.22%) | 310,628 |
3 Dec 2021 | INR | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.24 (-4.98%) | 21,398 |
2 Dec 2021 | INR | 5.32 | 5.32 | 4.82 | 4.82 | 4.82 | -0.25 (-4.93%) | 68,230 |
1 Dec 2021 | INR | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | +0.24 (+4.97%) | 18,565 |
30 Nov 2021 | INR | 4.83 | 4.83 | 4.7 | 4.83 | 4.83 | +0.23 (+5%) | 59,858 |
29 Nov 2021 | INR | 4.63 | 4.63 | 4.19 | 4.6 | 4.6 | +0.19 (+4.31%) | 229,542 |
28 Nov 2021 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | +0.21 (+5%) | 53,436 |
25 Nov 2021 | INR | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | +0.2 (+5%) | 15,322 |
24 Nov 2021 | INR | 4 | 4 | 4 | 4 | 4 | +0.19 (+4.99%) | 125,825 |
23 Nov 2021 | INR | 3.6 | 3.81 | 3.45 | 3.81 | 3.81 | +0.18 (+4.96%) | 118,047 |
22 Nov 2021 | INR | 3.63 | 3.75 | 3.63 | 3.63 | 3.63 | -0.19 (-4.97%) | 121,516 |
18 Nov 2021 | INR | 3.82 | 3.83 | 3.82 | 3.82 | 3.82 | -0.2 (-4.98%) | 220,590 |
17 Nov 2021 | INR | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.21 (-4.96%) | 64,096 |
16 Nov 2021 | INR | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.22 (-4.94%) | 37,752 |
15 Nov 2021 | INR | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.23 (-4.91%) | 42,328 |
12 Nov 2021 | INR | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.24 (-4.88%) | 53,374 |
11 Nov 2021 | INR | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.25 (-4.84%) | 37,202 |