Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Dec 2021 | INR | 5.73 | 6 | 5.73 | 5.93 | 5.93 | -0.1 (-1.66%) | 278,751 |
20 Dec 2021 | INR | 6.35 | 6.35 | 6.03 | 6.03 | 6.03 | -0.31 (-4.89%) | 133,309 |
17 Dec 2021 | INR | 6.91 | 6.91 | 6.27 | 6.34 | 6.34 | -0.25 (-3.79%) | 623,973 |
16 Dec 2021 | INR | 6.58 | 6.59 | 6.31 | 6.59 | 6.59 | +0.31 (+4.94%) | 759,473 |
15 Dec 2021 | INR | 6.25 | 6.28 | 6.1 | 6.28 | 6.28 | +0.29 (+4.84%) | 773,551 |
14 Dec 2021 | INR | 5.99 | 5.99 | 5.77 | 5.99 | 5.99 | +0.28 (+4.90%) | 492,491 |
13 Dec 2021 | INR | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | +0.27 (+4.96%) | 165,378 |
10 Dec 2021 | INR | 5.2 | 5.44 | 5.17 | 5.44 | 5.44 | +0.25 (+4.82%) | 268,827 |
9 Dec 2021 | INR | 5.45 | 5.45 | 5.08 | 5.19 | 5.19 | -0.01 (-0.19%) | 252,394 |
8 Dec 2021 | INR | 5.39 | 5.43 | 5.14 | 5.2 | 5.2 | +0.02 (+0.39%) | 231,104 |
7 Dec 2021 | INR | 5.29 | 5.29 | 5.06 | 5.18 | 5.18 | -0.08 (-1.52%) | 218,286 |
6 Dec 2021 | INR | 5.05 | 5.3 | 5.05 | 5.26 | 5.26 | +0.21 (+4.16%) | 228,959 |
3 Dec 2021 | INR | 5.04 | 5.1 | 4.85 | 5.05 | 5.05 | +0.08 (+1.61%) | 87,683 |
2 Dec 2021 | INR | 5 | 5.1 | 4.9 | 4.97 | 4.97 | -0.04 (-0.80%) | 74,951 |
1 Dec 2021 | INR | 5 | 5.1 | 4.85 | 5.01 | 5.01 | +0.07 (+1.42%) | 68,562 |
30 Nov 2021 | INR | 4.88 | 5.18 | 4.86 | 4.94 | 4.94 | -0.08 (-1.59%) | 144,760 |
29 Nov 2021 | INR | 5.15 | 5.15 | 4.97 | 5.02 | 5.02 | -0.21 (-4.02%) | 113,484 |
28 Nov 2021 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 5.4 | 5.4 | 5.1 | 5.23 | 5.23 | +0.01 (+0.19%) | 169,462 |
25 Nov 2021 | INR | 5.1 | 5.28 | 4.85 | 5.22 | 5.22 | +0.19 (+3.78%) | 203,260 |
24 Nov 2021 | INR | 4.85 | 5.1 | 4.85 | 5.03 | 5.03 | +0.09 (+1.82%) | 134,928 |
23 Nov 2021 | INR | 4.99 | 5.05 | 4.8 | 4.94 | 4.94 | -0.03 (-0.60%) | 106,230 |
22 Nov 2021 | INR | 5.15 | 5.15 | 4.84 | 4.97 | 4.97 | -0.12 (-2.36%) | 123,166 |
18 Nov 2021 | INR | 5.39 | 5.39 | 4.92 | 5.09 | 5.09 | -0.07 (-1.36%) | 166,309 |
17 Nov 2021 | INR | 4.97 | 5.16 | 4.83 | 5.16 | 5.16 | +0.24 (+4.88%) | 130,635 |
16 Nov 2021 | INR | 4.98 | 5 | 4.87 | 4.92 | 4.92 | -0.07 (-1.40%) | 96,981 |
15 Nov 2021 | INR | 4.96 | 5.05 | 4.79 | 4.99 | 4.99 | -0.05 (-0.99%) | 504,782 |
12 Nov 2021 | INR | 5.15 | 5.24 | 4.9 | 5.04 | 5.04 | -0.03 (-0.59%) | 168,819 |
11 Nov 2021 | INR | 5.2 | 5.24 | 4.9 | 5.07 | 5.07 | -0.06 (-1.17%) | 94,247 |