Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2021 | INR | 5.23 | 5.39 | 4.96 | 5.13 | 5.13 | -0.09 (-1.72%) | 97,126 |
9 Nov 2021 | INR | 4.99 | 5.23 | 4.99 | 5.22 | 5.22 | +0.23 (+4.61%) | 102,445 |
8 Nov 2021 | INR | 4.99 | 5.25 | 4.92 | 4.99 | 4.99 | -0.18 (-3.48%) | 153,979 |
4 Nov 2021 | INR | 5.2 | 5.25 | 4.85 | 5.17 | 5.17 | +0.17 (+3.40%) | 68,280 |
3 Nov 2021 | INR | 5.05 | 5.05 | 4.91 | 5 | 5 | +0.09 (+1.83%) | 56,613 |
2 Nov 2021 | INR | 4.9 | 5.1 | 4.82 | 4.91 | 4.91 | -0.14 (-2.77%) | 68,241 |
1 Nov 2021 | INR | 4.99 | 5.15 | 4.85 | 5.05 | 5.05 | +0.06 (+1.20%) | 82,862 |
29 Oct 2021 | INR | 4.95 | 5.17 | 4.83 | 4.99 | 4.99 | +0.06 (+1.22%) | 116,330 |
28 Oct 2021 | INR | 4.88 | 5.09 | 4.75 | 4.93 | 4.93 | -0.04 (-0.80%) | 77,030 |
27 Oct 2021 | INR | 4.95 | 5.1 | 4.87 | 4.97 | 4.97 | -0.15 (-2.93%) | 107,247 |
26 Oct 2021 | INR | 5.03 | 5.25 | 4.82 | 5.12 | 5.12 | +0.09 (+1.79%) | 123,260 |
25 Oct 2021 | INR | 5.35 | 5.35 | 4.89 | 5.03 | 5.03 | -0.11 (-2.14%) | 136,352 |
22 Oct 2021 | INR | 5.26 | 5.26 | 5.09 | 5.14 | 5.14 | -0.03 (-0.58%) | 120,681 |
21 Oct 2021 | INR | 5.35 | 5.4 | 5.06 | 5.17 | 5.17 | -0.15 (-2.82%) | 619,046 |
20 Oct 2021 | INR | 5.36 | 5.46 | 5.24 | 5.32 | 5.32 | -0.18 (-3.27%) | 146,301 |
19 Oct 2021 | INR | 5.79 | 5.79 | 5.46 | 5.5 | 5.5 | -0.19 (-3.34%) | 180,151 |
18 Oct 2021 | INR | 5.75 | 5.8 | 5.59 | 5.69 | 5.69 | -0.01 (-0.18%) | 196,743 |
14 Oct 2021 | INR | 5.74 | 5.85 | 5.59 | 5.7 | 5.7 | -0.03 (-0.52%) | 225,382 |
13 Oct 2021 | INR | 5.74 | 5.9 | 5.6 | 5.73 | 5.73 | +0.01 (+0.17%) | 214,309 |
12 Oct 2021 | INR | 5.66 | 6.03 | 5.6 | 5.72 | 5.72 | -0.12 (-2.05%) | 292,851 |
11 Oct 2021 | INR | 6.15 | 6.15 | 5.78 | 5.84 | 5.84 | -0.03 (-0.51%) | 209,605 |
8 Oct 2021 | INR | 6.02 | 6.02 | 5.7 | 5.87 | 5.87 | +0.08 (+1.38%) | 239,831 |
7 Oct 2021 | INR | 5.59 | 5.8 | 5.4 | 5.79 | 5.79 | +0.26 (+4.70%) | 150,873 |
6 Oct 2021 | INR | 5.7 | 5.9 | 5.5 | 5.53 | 5.53 | -0.25 (-4.33%) | 281,981 |
5 Oct 2021 | INR | 5.6 | 5.9 | 5.6 | 5.78 | 5.78 | -0.01 (-0.17%) | 102,721 |
4 Oct 2021 | INR | 5.9 | 5.9 | 5.6 | 5.79 | 5.79 | +0.1 (+1.76%) | 63,230 |
1 Oct 2021 | INR | 5.45 | 5.85 | 5.45 | 5.69 | 5.69 | -0.01 (-0.18%) | 109,015 |
30 Sep 2021 | INR | 5.8 | 5.88 | 5.6 | 5.7 | 5.7 | -0.07 (-1.21%) | 91,872 |
29 Sep 2021 | INR | 5.43 | 5.77 | 5.43 | 5.77 | 5.77 | +0.27 (+4.91%) | 119,457 |
28 Sep 2021 | INR | 5.5 | 5.65 | 5.46 | 5.5 | 5.5 | -0.05 (-0.90%) | 75,858 |